Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.43 | 31.43 | 31.43 | 0 | +0.04(+0.12%) | |
Dec 28, 2017 | 31.49 | 31.54 | 31.31 | 31.40 | 1,487,180 | -0.06(-0.18%) |
Dec 27, 2017 | 31.56 | 31.61 | 31.36 | 31.45 | 1,651,935 | -0.03(-0.09%) |
Dec 26, 2017 | 32.10 | 32.18 | 31.46 | 31.48 | 1,632,233 | -0.51(-1.58%) |
Dec 22, 2017 | 31.66 | 32.09 | 31.66 | 31.99 | 1,699,960 | +0.18(+0.55%) |
Dec 21, 2017 | 31.13 | 32.07 | 31.01 | 31.81 | 3,970,276 | +0.62(+1.98%) |
Dec 20, 2017 | 31.60 | 31.84 | 31.16 | 31.19 | 6,118,773 | -0.47(-1.48%) |
Dec 19, 2017 | 31.92 | 32.08 | 31.57 | 31.66 | 6,027,733 | -0.12(-0.38%) |
Dec 18, 2017 | 31.65 | 32.09 | 31.42 | 31.78 | 7,232,873 | +0.26(+0.82%) |
Dec 15, 2017 | 31.62 | 32.56 | 31.46 | 31.53 | 11,217,135 | +0.00(+0.00%) |
Dec 14, 2017 | 29.71 | 31.67 | 29.55 | 31.53 | 19,771,722 | +1.73(+5.81%) |
Dec 13, 2017 | 30.94 | 30.94 | 29.54 | 29.79 | 8,130,239 | -1.16(-3.75%) |
Dec 12, 2017 | 30.83 | 31.05 | 30.35 | 30.95 | 6,549,531 | +0.30(+0.99%) |
Dec 11, 2017 | 30.44 | 30.72 | 30.18 | 30.65 | 4,017,470 | +0.28(+0.91%) |
Dec 08, 2017 | 31.34 | 31.42 | 30.31 | 30.37 | 6,176,601 | -0.74(-2.37%) |
Dec 07, 2017 | 30.19 | 31.64 | 30.01 | 31.11 | 11,924,349 | +0.99(+3.27%) |
Dec 06, 2017 | 29.99 | 30.62 | 29.55 | 30.13 | 4,599,382 | +0.20(+0.68%) |
Dec 05, 2017 | 29.50 | 31.04 | 29.50 | 29.92 | 6,944,990 | +0.16(+0.53%) |
Dec 04, 2017 | 29.29 | 30.58 | 29.29 | 29.77 | 4,675,124 | +0.77(+2.67%) |
Dec 01, 2017 | 28.23 | 29.11 | 28.11 | 28.99 | 5,577,071 | +0.29(+1.03%) |
Nov 30, 2017 | 28.56 | 28.98 | 28.14 | 28.70 | 3,904,416 | -0.14(-0.48%) |
Nov 29, 2017 | 27.84 | 29.10 | 27.84 | 28.84 | 4,324,159 | +1.04(+3.75%) |
Nov 28, 2017 | 27.47 | 27.85 | 27.30 | 27.79 | 2,256,956 | +0.43(+1.58%) |
Nov 27, 2017 | 27.38 | 27.54 | 27.33 | 27.36 | 3,171,748 | -0.07(-0.27%) |
Nov 24, 2017 | 27.34 | 27.72 | 27.34 | 27.44 | 794,805 | -0.15(-0.53%) |
Nov 22, 2017 | 27.66 | 27.79 | 27.48 | 27.58 | 2,954,474 | -0.15(-0.53%) |
Nov 21, 2017 | 27.57 | 27.90 | 27.31 | 27.73 | 2,871,275 | +0.18(+0.67%) |
Nov 20, 2017 | 28.05 | 28.49 | 27.36 | 27.55 | 3,543,694 | -0.53(-1.90%) |
Nov 17, 2017 | 28.05 | 28.31 | 27.25 | 28.08 | 6,307,585 | +1.73(+6.57%) |
Nov 16, 2017 | 25.39 | 26.48 | 25.39 | 26.35 | 3,652,643 | +0.60(+2.33%) |
Nov 15, 2017 | 25.11 | 25.80 | 24.75 | 25.75 | 3,221,727 | +0.59(+2.34%) |
Nov 14, 2017 | 25.48 | 25.58 | 24.96 | 25.16 | 2,607,824 | -0.47(-1.83%) |
Nov 13, 2017 | 25.65 | 25.83 | 25.32 | 25.63 | 1,620,099 | -0.23(-0.89%) |
Nov 10, 2017 | 25.97 | 26.87 | 25.78 | 25.86 | 4,947,091 | -0.06(-0.21%) |
Nov 09, 2017 | 24.65 | 26.68 | 24.48 | 25.92 | 5,730,078 | +0.72(+2.85%) |
Nov 08, 2017 | 24.73 | 25.23 | 24.63 | 25.20 | 6,178,859 | +0.29(+1.15%) |
Nov 07, 2017 | 24.60 | 25.58 | 24.60 | 24.91 | 7,208,345 | +0.39(+1.58%) |
Nov 06, 2017 | 22.41 | 24.73 | 22.39 | 24.52 | 13,181,358 | +2.02(+8.96%) |
Nov 03, 2017 | 23.08 | 23.22 | 22.47 | 22.51 | 3,580,145 | -0.66(-2.86%) |
Nov 02, 2017 | 23.38 | 23.51 | 22.95 | 23.17 | 3,213,784 | -0.21(-0.91%) |
Nov 01, 2017 | 23.59 | 23.80 | 23.35 | 23.38 | 1,575,175 | -0.06(-0.27%) |
Oct 31, 2017 | 23.75 | 23.75 | 23.35 | 23.45 | 1,808,106 | -0.28(-1.17%) |
Oct 30, 2017 | 23.63 | 23.98 | 23.51 | 23.72 | 2,345,631 | +0.00(+0.00%) |
Oct 27, 2017 | 23.55 | 23.73 | 22.95 | 23.72 | 2,525,190 | +0.05(+0.19%) |
Oct 26, 2017 | 23.73 | 23.95 | 23.42 | 23.68 | 1,954,553 | +0.25(+1.06%) |
Oct 25, 2017 | 23.45 | 23.63 | 23.32 | 23.43 | 2,073,746 | -0.12(-0.51%) |
Oct 24, 2017 | 23.85 | 23.93 | 23.53 | 23.55 | 2,299,194 | -0.41(-1.73%) |
Oct 23, 2017 | 24.81 | 24.81 | 23.93 | 23.96 | 2,085,916 | -0.76(-3.09%) |
Oct 20, 2017 | 24.76 | 24.82 | 24.54 | 24.73 | 1,550,165 | +0.13(+0.52%) |
Oct 19, 2017 | 24.50 | 24.62 | 24.24 | 24.60 | 1,586,561 | +0.10(+0.41%) |
Oct 18, 2017 | 24.15 | 24.62 | 24.13 | 24.50 | 2,814,697 | +0.34(+1.41%) |
Oct 17, 2017 | 23.95 | 24.18 | 23.89 | 24.16 | 1,417,212 | +0.11(+0.46%) |
Oct 16, 2017 | 23.88 | 24.14 | 23.77 | 24.05 | 2,046,546 | +0.25(+1.05%) |
Oct 13, 2017 | 23.59 | 23.87 | 23.45 | 23.80 | 5,165,064 | +0.31(+1.33%) |
Oct 12, 2017 | 23.31 | 23.75 | 23.22 | 23.48 | 5,172,306 | +0.01(+0.04%) |
Oct 11, 2017 | 24.00 | 24.00 | 23.25 | 23.47 | 3,278,323 | -0.62(-2.56%) |
Oct 10, 2017 | 23.98 | 24.45 | 23.94 | 24.09 | 1,727,358 | +0.17(+0.69%) |
Oct 09, 2017 | 24.33 | 24.40 | 23.93 | 23.93 | 1,330,141 | -0.46(-1.89%) |
Oct 06, 2017 | 24.27 | 24.40 | 24.04 | 24.39 | 2,556,728 | +0.14(+0.57%) |
Oct 05, 2017 | 24.49 | 24.55 | 24.17 | 24.25 | 1,726,169 | -0.13(-0.53%) |
Oct 04, 2017 | 23.92 | 24.53 | 23.88 | 24.38 | 3,971,719 | +0.41(+1.69%) |
Oct 03, 2017 | 23.95 | 24.10 | 23.82 | 23.97 | 4,178,120 | -0.03(-0.12%) |