Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.44 | 33.71 | 33.43 | 33.69 | 3,975,810 | +0.23(+0.68%) |
Dec 27, 2017 | 33.32 | 33.48 | 33.21 | 33.46 | 4,994,900 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.18 | 33.18 | 3,357,556 | -0.12(-0.35%) |
Dec 22, 2017 | 33.38 | 33.48 | 33.25 | 33.30 | 5,006,242 | +0.01(+0.04%) |
Dec 21, 2017 | 33.15 | 33.46 | 32.90 | 33.29 | 8,293,701 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.47 | 33.07 | 33.11 | 10,258,229 | -0.10(-0.30%) |
Dec 19, 2017 | 33.72 | 33.83 | 33.19 | 33.21 | 7,262,044 | -0.48(-1.44%) |
Dec 18, 2017 | 34.18 | 34.30 | 33.64 | 33.69 | 9,006,630 | -0.45(-1.31%) |
Dec 15, 2017 | 34.19 | 34.27 | 33.89 | 34.14 | 16,210,034 | +0.10(+0.28%) |
Dec 14, 2017 | 33.77 | 34.31 | 33.52 | 34.04 | 10,328,963 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.57 | 33.72 | 16,433,628 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.35 | 33.79 | 33.85 | 9,229,129 | -0.47(-1.37%) |
Dec 11, 2017 | 34.26 | 34.34 | 33.93 | 34.32 | 7,466,360 | +0.05(+0.14%) |
Dec 08, 2017 | 34.15 | 34.27 | 33.92 | 34.27 | 6,088,390 | +0.18(+0.54%) |
Dec 07, 2017 | 33.99 | 34.09 | 33.83 | 34.09 | 6,738,800 | +0.09(+0.25%) |
Dec 06, 2017 | 33.73 | 34.13 | 33.57 | 34.00 | 9,205,758 | +0.46(+1.37%) |
Dec 05, 2017 | 33.71 | 33.79 | 33.28 | 33.54 | 7,900,907 | -0.07(-0.21%) |
Dec 04, 2017 | 33.97 | 34.03 | 33.51 | 33.61 | 6,501,311 | -0.32(-0.95%) |
Dec 01, 2017 | 34.13 | 34.30 | 33.71 | 33.93 | 6,627,395 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.91 | 34.06 | 15,786,830 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.11 | 33.72 | 34.00 | 9,682,721 | -0.00(-0.01%) |
Nov 28, 2017 | 33.94 | 34.13 | 33.85 | 34.00 | 5,741,813 | +0.17(+0.50%) |
Nov 27, 2017 | 33.67 | 33.95 | 33.60 | 33.83 | 7,043,072 | +0.21(+0.62%) |
Nov 24, 2017 | 33.53 | 33.70 | 33.50 | 33.62 | 2,952,079 | +0.18(+0.55%) |
Nov 22, 2017 | 33.45 | 33.60 | 33.31 | 33.44 | 9,018,849 | -0.01(-0.03%) |
Nov 21, 2017 | 33.51 | 33.59 | 33.35 | 33.45 | 6,217,367 | +0.06(+0.19%) |
Nov 20, 2017 | 33.45 | 33.55 | 33.26 | 33.39 | 6,759,498 | -0.03(-0.08%) |
Nov 17, 2017 | 33.62 | 33.68 | 33.38 | 33.41 | 5,034,249 | -0.27(-0.79%) |
Nov 16, 2017 | 33.70 | 33.77 | 33.48 | 33.68 | 6,363,980 | -0.01(-0.04%) |
Nov 15, 2017 | 34.01 | 34.11 | 33.62 | 33.70 | 6,211,296 | -0.22(-0.66%) |
Nov 14, 2017 | 33.51 | 33.95 | 33.46 | 33.92 | 7,069,335 | +0.35(+1.03%) |
Nov 13, 2017 | 33.26 | 33.62 | 33.16 | 33.57 | 4,670,113 | +0.35(+1.04%) |
Nov 10, 2017 | 33.10 | 33.28 | 32.94 | 33.22 | 6,004,902 | -0.02(-0.06%) |
Nov 09, 2017 | 33.05 | 33.32 | 33.00 | 33.24 | 5,580,373 | +0.07(+0.21%) |
Nov 08, 2017 | 33.19 | 33.35 | 32.96 | 33.17 | 9,306,267 | -0.12(-0.37%) |
Nov 07, 2017 | 32.62 | 33.37 | 32.53 | 33.29 | 9,190,888 | +0.78(+2.39%) |
Nov 06, 2017 | 32.74 | 32.79 | 32.47 | 32.52 | 6,574,913 | -0.17(-0.52%) |
Nov 03, 2017 | 32.06 | 32.79 | 32.01 | 32.69 | 14,407,438 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.77 | 32.09 | 18,583,714 | -0.75(-2.29%) |
Nov 01, 2017 | 33.33 | 33.34 | 32.78 | 32.84 | 6,710,430 | -0.36(-1.09%) |
Oct 31, 2017 | 33.21 | 33.31 | 33.04 | 33.20 | 6,200,242 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.44 | 33.17 | 33.27 | 6,323,168 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.84 | 33.37 | 6,780,192 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.40 | 32.84 | 32.85 | 6,881,261 | -0.10(-0.31%) |
Oct 25, 2017 | 32.96 | 33.02 | 32.41 | 32.95 | 8,767,302 | -0.08(-0.23%) |
Oct 24, 2017 | 33.00 | 33.06 | 32.80 | 33.02 | 6,673,798 | -0.03(-0.10%) |
Oct 23, 2017 | 32.97 | 33.13 | 32.83 | 33.06 | 5,689,494 | +0.05(+0.14%) |
Oct 20, 2017 | 32.92 | 33.03 | 32.76 | 33.01 | 6,714,348 | +0.06(+0.19%) |
Oct 19, 2017 | 32.69 | 32.97 | 32.59 | 32.95 | 6,129,182 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.71 | 32.48 | 32.66 | 5,018,754 | -0.03(-0.09%) |
Oct 17, 2017 | 32.44 | 32.73 | 32.34 | 32.69 | 6,029,425 | +0.25(+0.76%) |
Oct 16, 2017 | 32.38 | 32.50 | 32.10 | 32.44 | 6,300,233 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.21 | 32.24 | 5,210,900 | -0.03(-0.10%) |
Oct 12, 2017 | 32.14 | 32.32 | 31.99 | 32.27 | 6,096,183 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.28 | 31.83 | 32.09 | 6,210,526 | +0.18(+0.56%) |
Oct 10, 2017 | 31.67 | 31.93 | 31.57 | 31.91 | 4,100,172 | +0.24(+0.76%) |
Oct 09, 2017 | 31.68 | 31.77 | 31.62 | 31.67 | 5,134,586 | +0.09(+0.29%) |
Oct 06, 2017 | 31.52 | 31.62 | 31.32 | 31.58 | 5,968,494 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.81 | 31.49 | 31.64 | 7,959,667 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.82 | 31.39 | 31.81 | 5,128,524 | +0.36(+1.14%) |
Oct 03, 2017 | 31.34 | 31.47 | 31.18 | 31.45 | 4,681,887 | +0.03(+0.10%) |