Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.76 | 32.76 | 32.76 | 0 | -0.24(-0.73%) | |
Dec 28, 2017 | 32.90 | 33.38 | 32.90 | 33.00 | 11,102 | +0.14(+0.44%) |
Dec 27, 2017 | 32.42 | 32.95 | 32.37 | 32.86 | 28,840 | +0.38(+1.18%) |
Dec 26, 2017 | 33.10 | 33.10 | 32.47 | 32.47 | 13,597 | -0.00(-0.00%) |
Dec 22, 2017 | 32.62 | 32.85 | 32.23 | 32.47 | 10,154 | -0.10(-0.29%) |
Dec 21, 2017 | 32.88 | 33.09 | 32.47 | 32.57 | 14,659 | -0.05(-0.15%) |
Dec 20, 2017 | 33.33 | 33.33 | 32.47 | 32.62 | 10,078 | -0.62(-1.87%) |
Dec 19, 2017 | 34.15 | 34.15 | 32.81 | 33.24 | 19,681 | -0.91(-2.66%) |
Dec 18, 2017 | 34.44 | 34.91 | 33.48 | 34.15 | 30,686 | -0.24(-0.70%) |
Dec 15, 2017 | 32.62 | 34.44 | 32.62 | 34.39 | 74,183 | +1.82(+5.59%) |
Dec 14, 2017 | 32.14 | 32.81 | 32.14 | 32.57 | 25,616 | +0.14(+0.44%) |
Dec 13, 2017 | 32.38 | 33.43 | 32.23 | 32.42 | 20,122 | +0.00(+0.00%) |
Dec 12, 2017 | 32.28 | 32.66 | 32.18 | 32.42 | 17,829 | +0.10(+0.30%) |
Dec 11, 2017 | 32.33 | 33.00 | 32.09 | 32.33 | 23,993 | -0.19(-0.59%) |
Dec 08, 2017 | 32.33 | 32.71 | 32.09 | 32.52 | 13,297 | +0.00(+0.00%) |
Dec 07, 2017 | 32.18 | 32.71 | 32.18 | 17,431 | +0.00(+0.00%) | |
Dec 06, 2017 | 31.75 | 33.36 | 31.71 | 32.14 | 24,987 | -0.14(-0.45%) |
Dec 05, 2017 | 32.95 | 32.95 | 32.28 | 32.28 | 25,914 | -0.67(-2.03%) |
Dec 04, 2017 | 32.62 | 33.29 | 32.62 | 32.95 | 13,209 | +0.72(+2.23%) |
Dec 01, 2017 | 32.71 | 32.76 | 32.14 | 32.23 | 21,727 | -1.15(-3.44%) |
Nov 30, 2017 | 33.74 | 33.86 | 33.33 | 33.38 | 15,947 | -0.53(-1.55%) |
Nov 29, 2017 | 33.33 | 34.05 | 33.33 | 33.91 | 11,055 | +0.67(+2.02%) |
Nov 28, 2017 | 32.62 | 33.33 | 32.62 | 33.24 | 8,988 | +0.62(+1.91%) |
Nov 27, 2017 | 32.57 | 32.95 | 32.52 | 32.62 | 11,298 | +0.10(+0.29%) |
Nov 24, 2017 | 32.62 | 33.09 | 32.47 | 32.52 | 4,690 | -0.67(-2.02%) |
Nov 22, 2017 | 33.48 | 34.00 | 33.09 | 33.19 | 8,272 | -0.34(-1.00%) |
Nov 21, 2017 | 33.05 | 33.76 | 33.05 | 33.53 | 11,209 | +0.34(+1.01%) |
Nov 20, 2017 | 33.72 | 33.72 | 32.76 | 33.19 | 6,961 | +0.19(+0.58%) |
Nov 17, 2017 | 32.71 | 33.24 | 32.33 | 33.00 | 9,753 | +0.05(+0.15%) |
Nov 16, 2017 | 33.14 | 33.14 | 32.76 | 32.95 | 9,597 | +0.62(+1.93%) |
Nov 15, 2017 | 32.52 | 32.57 | 32.23 | 32.33 | 10,124 | -0.29(-0.88%) |
Nov 14, 2017 | 33.48 | 33.67 | 32.47 | 32.62 | 10,233 | -0.10(-0.29%) |
Nov 13, 2017 | 32.57 | 33.05 | 32.52 | 32.71 | 7,576 | -0.10(-0.29%) |
Nov 10, 2017 | 32.21 | 33.05 | 32.21 | 32.81 | 7,922 | +0.00(+0.00%) |
Nov 09, 2017 | 32.66 | 32.90 | 32.38 | 32.81 | 9,625 | -0.14(-0.44%) |
Nov 08, 2017 | 32.76 | 33.24 | 32.71 | 32.95 | 13,649 | +0.05(+0.15%) |
Nov 07, 2017 | 34.72 | 34.96 | 32.85 | 32.90 | 20,844 | -2.97(-8.28%) |
Nov 06, 2017 | 36.02 | 36.02 | 35.54 | 35.87 | 10,113 | +0.57(+1.63%) |
Nov 03, 2017 | 35.06 | 35.87 | 34.91 | 35.30 | 13,748 | -0.05(-0.14%) |
Nov 02, 2017 | 36.02 | 36.02 | 35.06 | 35.35 | 8,007 | -0.19(-0.54%) |
Nov 01, 2017 | 35.97 | 36.30 | 35.44 | 35.54 | 15,705 | +0.00(+0.00%) |
Oct 31, 2017 | 35.63 | 35.97 | 34.91 | 35.54 | 13,917 | +0.24(+0.68%) |
Oct 30, 2017 | 35.87 | 35.87 | 35.11 | 35.30 | 12,973 | -0.67(-1.86%) |
Oct 27, 2017 | 35.87 | 36.45 | 35.87 | 35.97 | 3,213 | +0.62(+1.76%) |
Oct 26, 2017 | 35.44 | 35.58 | 35.20 | 35.35 | 11,241 | +0.00(+0.00%) |
Oct 25, 2017 | 35.92 | 35.92 | 35.35 | 35.35 | 10,863 | -0.38(-1.07%) |
Oct 24, 2017 | 36.02 | 36.16 | 35.68 | 35.73 | 10,071 | -0.19(-0.53%) |
Oct 23, 2017 | 36.26 | 36.26 | 35.82 | 35.92 | 10,120 | -0.24(-0.66%) |
Oct 20, 2017 | 36.45 | 36.88 | 36.11 | 36.16 | 15,819 | +0.10(+0.27%) |
Oct 19, 2017 | 35.78 | 36.45 | 35.73 | 36.06 | 8,923 | -0.29(-0.79%) |
Oct 18, 2017 | 36.40 | 37.17 | 36.16 | 36.35 | 28,300 | +0.10(+0.26%) |
Oct 17, 2017 | 35.82 | 36.30 | 35.82 | 36.26 | 10,508 | +0.19(+0.53%) |
Oct 16, 2017 | 36.30 | 36.30 | 35.68 | 36.06 | 15,919 | +0.05(+0.13%) |
Oct 13, 2017 | 36.02 | 36.35 | 35.78 | 36.02 | 22,323 | +0.10(+0.27%) |
Oct 12, 2017 | 35.73 | 36.11 | 35.11 | 35.92 | 15,848 | +0.14(+0.40%) |
Oct 11, 2017 | 36.54 | 36.54 | 35.68 | 35.78 | 20,412 | -0.57(-1.58%) |
Oct 10, 2017 | 35.92 | 37.18 | 35.78 | 36.35 | 21,267 | +0.48(+1.34%) |
Oct 09, 2017 | 35.78 | 36.73 | 35.78 | 35.87 | 22,511 | +0.29(+0.81%) |
Oct 06, 2017 | 34.44 | 36.11 | 34.39 | 35.58 | 33,151 | +0.29(+0.81%) |
Oct 05, 2017 | 35.44 | 35.44 | 35.20 | 35.30 | 24,361 | -0.53(-1.47%) |
Oct 04, 2017 | 34.39 | 35.97 | 34.39 | 35.82 | 20,003 | +0.77(+2.19%) |
Oct 03, 2017 | 35.15 | 35.15 | 34.58 | 35.06 | 11,906 | -0.14(-0.41%) |