Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | +0.05(+0.15%) | |
Dec 28, 2017 | 32.10 | 32.10 | 31.81 | 31.90 | 3,712,543 | -0.06(-0.20%) |
Dec 27, 2017 | 32.11 | 32.15 | 31.90 | 31.97 | 5,563,766 | -0.05(-0.14%) |
Dec 26, 2017 | 32.67 | 32.78 | 32.00 | 32.01 | 5,074,506 | -0.59(-1.82%) |
Dec 22, 2017 | 32.47 | 32.71 | 32.27 | 32.60 | 7,097,303 | +0.12(+0.37%) |
Dec 21, 2017 | 31.64 | 32.69 | 31.58 | 32.48 | 14,201,866 | +0.78(+2.45%) |
Dec 20, 2017 | 32.43 | 32.65 | 31.70 | 31.71 | 16,888,786 | -0.73(-2.25%) |
Dec 19, 2017 | 32.54 | 32.81 | 32.32 | 32.44 | 16,821,890 | -0.12(-0.37%) |
Dec 18, 2017 | 32.38 | 32.87 | 32.16 | 32.56 | 23,085,372 | +0.19(+0.57%) |
Dec 15, 2017 | 32.30 | 33.18 | 32.17 | 32.37 | 39,887,788 | +0.10(+0.32%) |
Dec 14, 2017 | 30.00 | 32.52 | 29.93 | 32.27 | 59,817,240 | +1.97(+6.50%) |
Dec 13, 2017 | 31.24 | 31.25 | 29.96 | 30.30 | 23,355,422 | -1.25(-3.96%) |
Dec 12, 2017 | 31.34 | 31.62 | 30.76 | 31.55 | 19,214,154 | +0.41(+1.31%) |
Dec 11, 2017 | 30.93 | 31.24 | 30.73 | 31.14 | 10,172,913 | +0.33(+1.08%) |
Dec 08, 2017 | 31.84 | 31.92 | 30.76 | 30.81 | 14,268,584 | -0.81(-2.57%) |
Dec 07, 2017 | 30.86 | 32.15 | 30.65 | 31.62 | 28,730,350 | +0.90(+2.92%) |
Dec 06, 2017 | 30.81 | 31.40 | 30.26 | 30.73 | 17,618,296 | +0.20(+0.67%) |
Dec 05, 2017 | 30.65 | 31.90 | 30.45 | 30.52 | 24,777,160 | -0.09(-0.30%) |
Dec 04, 2017 | 30.19 | 31.48 | 30.15 | 30.62 | 17,161,680 | +0.83(+2.80%) |
Dec 01, 2017 | 29.14 | 29.93 | 29.02 | 29.78 | 12,842,382 | +0.23(+0.78%) |
Nov 30, 2017 | 29.85 | 29.16 | 29.55 | 11,602,107 | -0.15(-0.50%) | |
Nov 29, 2017 | 28.72 | 29.89 | 28.70 | 29.70 | 13,226,392 | +1.15(+4.02%) |
Nov 28, 2017 | 28.31 | 28.60 | 28.05 | 28.55 | 8,100,797 | +0.43(+1.55%) |
Nov 27, 2017 | 28.15 | 28.27 | 28.05 | 28.12 | 4,339,194 | -0.07(-0.26%) |
Nov 24, 2017 | 28.17 | 28.50 | 28.09 | 28.19 | 2,324,748 | -0.13(-0.46%) |
Nov 22, 2017 | 28.56 | 28.64 | 28.27 | 28.32 | 4,976,903 | -0.25(-0.87%) |
Nov 21, 2017 | 28.41 | 28.77 | 28.14 | 28.57 | 7,576,778 | +0.20(+0.72%) |
Nov 20, 2017 | 28.70 | 29.26 | 28.12 | 28.37 | 14,418,973 | -0.45(-1.57%) |
Nov 17, 2017 | 28.86 | 29.11 | 27.96 | 28.82 | 38,193,068 | +1.69(+6.24%) |
Nov 16, 2017 | 26.24 | 27.34 | 26.24 | 27.13 | 12,702,656 | +0.55(+2.05%) |
Nov 15, 2017 | 25.80 | 26.67 | 25.47 | 26.58 | 16,262,486 | +0.65(+2.50%) |
Nov 14, 2017 | 26.19 | 26.35 | 25.69 | 25.93 | 9,392,439 | -0.48(-1.82%) |
Nov 13, 2017 | 26.52 | 26.63 | 26.09 | 26.42 | 6,241,745 | -0.27(-1.01%) |
Nov 10, 2017 | 26.81 | 27.71 | 26.59 | 26.68 | 15,977,355 | +0.13(+0.49%) |
Nov 09, 2017 | 25.29 | 27.54 | 25.25 | 26.55 | 20,758,676 | +0.56(+2.17%) |
Nov 08, 2017 | 25.64 | 26.46 | 25.42 | 25.99 | 11,983,123 | +0.31(+1.22%) |
Nov 07, 2017 | 25.37 | 26.46 | 25.37 | 25.68 | 27,675,284 | +0.28(+1.09%) |
Nov 06, 2017 | 23.07 | 25.47 | 22.95 | 25.40 | 32,295,352 | +2.29(+9.93%) |
Nov 03, 2017 | 23.85 | 23.95 | 23.05 | 23.10 | 12,346,640 | -0.78(-3.25%) |
Nov 02, 2017 | 24.06 | 24.21 | 23.65 | 23.88 | 10,896,053 | -0.16(-0.65%) |
Nov 01, 2017 | 24.32 | 24.53 | 24.01 | 24.04 | 5,192,401 | -0.16(-0.65%) |
Oct 31, 2017 | 24.50 | 24.50 | 24.07 | 24.19 | 4,746,263 | -0.22(-0.91%) |
Oct 30, 2017 | 24.33 | 24.70 | 24.23 | 24.42 | 5,307,237 | -0.02(-0.08%) |
Oct 27, 2017 | 24.08 | 24.46 | 23.65 | 24.44 | 9,393,660 | +0.09(+0.38%) |
Oct 26, 2017 | 24.35 | 24.69 | 24.10 | 24.34 | 5,595,805 | +0.17(+0.69%) |
Oct 25, 2017 | 24.22 | 24.38 | 24.06 | 24.18 | 4,475,977 | -0.09(-0.38%) |
Oct 24, 2017 | 24.63 | 24.70 | 24.25 | 24.27 | 5,771,026 | -0.43(-1.72%) |
Oct 23, 2017 | 25.45 | 25.51 | 24.65 | 24.69 | 6,100,446 | -0.75(-2.95%) |
Oct 20, 2017 | 25.49 | 25.57 | 25.26 | 25.44 | 9,597,524 | +0.12(+0.48%) |
Oct 19, 2017 | 25.05 | 25.36 | 24.94 | 25.32 | 6,207,322 | +0.18(+0.70%) |
Oct 18, 2017 | 24.94 | 25.34 | 24.83 | 25.15 | 9,039,182 | +0.28(+1.12%) |
Oct 17, 2017 | 24.57 | 24.91 | 24.56 | 24.87 | 5,108,540 | +0.18(+0.71%) |
Oct 16, 2017 | 24.56 | 24.86 | 24.44 | 24.69 | 6,395,149 | +0.16(+0.64%) |
Oct 13, 2017 | 24.32 | 24.59 | 24.13 | 24.54 | 10,629,076 | +0.35(+1.45%) |
Oct 12, 2017 | 23.87 | 24.44 | 23.85 | 24.19 | 14,224,240 | +0.03(+0.11%) |
Oct 11, 2017 | 24.64 | 24.64 | 23.87 | 24.16 | 16,214,165 | -0.61(-2.47%) |
Oct 10, 2017 | 24.65 | 25.15 | 24.60 | 24.77 | 9,279,364 | +0.18(+0.71%) |
Oct 09, 2017 | 24.98 | 24.99 | 24.58 | 24.59 | 4,275,320 | -0.38(-1.52%) |
Oct 06, 2017 | 24.94 | 25.00 | 24.73 | 24.97 | 6,877,638 | +0.04(+0.15%) |
Oct 05, 2017 | 25.17 | 25.26 | 24.84 | 24.93 | 9,319,375 | -0.14(-0.55%) |
Oct 04, 2017 | 24.64 | 25.26 | 24.53 | 25.07 | 11,853,971 | +0.43(+1.77%) |
Oct 03, 2017 | 24.66 | 24.77 | 24.47 | 24.64 | 5,437,007 | +0.03(+0.11%) |