Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.45 | 33.71 | 33.44 | 33.70 | 3,974,916 | +0.23(+0.68%) |
Dec 27, 2017 | 33.33 | 33.48 | 33.22 | 33.47 | 4,993,777 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.19 | 33.19 | 3,356,801 | -0.12(-0.35%) |
Dec 22, 2017 | 33.39 | 33.49 | 33.26 | 33.31 | 5,005,116 | +0.01(+0.04%) |
Dec 21, 2017 | 33.16 | 33.46 | 32.91 | 33.30 | 8,291,836 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.48 | 33.08 | 33.11 | 10,255,922 | -0.10(-0.30%) |
Dec 19, 2017 | 33.73 | 33.84 | 33.20 | 33.21 | 7,260,411 | -0.48(-1.44%) |
Dec 18, 2017 | 34.19 | 34.31 | 33.65 | 33.70 | 9,004,605 | -0.45(-1.31%) |
Dec 15, 2017 | 34.20 | 34.28 | 33.90 | 34.15 | 16,206,389 | +0.10(+0.28%) |
Dec 14, 2017 | 33.78 | 34.32 | 33.53 | 34.05 | 10,326,640 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.58 | 33.72 | 16,429,932 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.36 | 33.80 | 33.85 | 9,227,053 | -0.47(-1.37%) |
Dec 11, 2017 | 34.27 | 34.35 | 33.93 | 34.32 | 7,464,681 | +0.05(+0.14%) |
Dec 08, 2017 | 34.16 | 34.28 | 33.92 | 34.28 | 6,087,021 | +0.18(+0.54%) |
Dec 07, 2017 | 34.00 | 34.09 | 33.84 | 34.09 | 6,737,284 | +0.09(+0.25%) |
Dec 06, 2017 | 33.74 | 34.13 | 33.58 | 34.01 | 9,203,688 | +0.46(+1.38%) |
Dec 05, 2017 | 33.72 | 33.80 | 33.29 | 33.55 | 7,899,130 | -0.07(-0.21%) |
Dec 04, 2017 | 33.98 | 34.04 | 33.52 | 33.62 | 6,499,849 | -0.32(-0.95%) |
Dec 01, 2017 | 34.14 | 34.31 | 33.72 | 33.94 | 6,625,904 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.92 | 34.06 | 15,783,279 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.12 | 33.73 | 34.00 | 9,680,543 | -0.00(-0.01%) |
Nov 28, 2017 | 33.95 | 34.14 | 33.85 | 34.01 | 5,740,522 | +0.17(+0.50%) |
Nov 27, 2017 | 33.68 | 33.96 | 33.60 | 33.84 | 7,041,488 | +0.21(+0.62%) |
Nov 24, 2017 | 33.54 | 33.71 | 33.51 | 33.63 | 2,951,415 | +0.18(+0.55%) |
Nov 22, 2017 | 33.46 | 33.61 | 33.31 | 33.45 | 9,016,821 | -0.01(-0.03%) |
Nov 21, 2017 | 33.52 | 33.60 | 33.36 | 33.46 | 6,215,968 | +0.06(+0.19%) |
Nov 20, 2017 | 33.46 | 33.56 | 33.26 | 33.39 | 6,757,977 | -0.03(-0.08%) |
Nov 17, 2017 | 33.63 | 33.69 | 33.39 | 33.42 | 5,033,116 | -0.27(-0.79%) |
Nov 16, 2017 | 33.71 | 33.78 | 33.49 | 33.69 | 6,362,548 | -0.02(-0.04%) |
Nov 15, 2017 | 34.02 | 34.11 | 33.63 | 33.70 | 6,209,898 | -0.22(-0.66%) |
Nov 14, 2017 | 33.52 | 33.96 | 33.47 | 33.93 | 7,067,744 | +0.35(+1.03%) |
Nov 13, 2017 | 33.27 | 33.63 | 33.16 | 33.58 | 4,669,062 | +0.35(+1.04%) |
Nov 10, 2017 | 33.11 | 33.29 | 32.95 | 33.23 | 6,003,551 | -0.02(-0.06%) |
Nov 09, 2017 | 33.06 | 33.33 | 33.00 | 33.25 | 5,579,117 | +0.07(+0.21%) |
Nov 08, 2017 | 33.20 | 33.36 | 32.96 | 33.18 | 9,304,172 | -0.12(-0.37%) |
Nov 07, 2017 | 32.63 | 33.37 | 32.54 | 33.30 | 9,188,819 | +0.78(+2.39%) |
Nov 06, 2017 | 32.75 | 32.80 | 32.48 | 32.52 | 6,573,434 | -0.17(-0.52%) |
Nov 03, 2017 | 32.07 | 32.80 | 32.02 | 32.69 | 14,404,196 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.78 | 32.10 | 18,579,532 | -0.75(-2.29%) |
Nov 01, 2017 | 33.34 | 33.35 | 32.79 | 32.85 | 6,708,920 | -0.36(-1.09%) |
Oct 31, 2017 | 33.22 | 33.32 | 33.05 | 33.21 | 6,198,847 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.45 | 33.17 | 33.27 | 6,321,745 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.85 | 33.38 | 6,778,666 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.41 | 32.85 | 32.85 | 6,879,713 | -0.10(-0.31%) |
Oct 25, 2017 | 32.97 | 33.02 | 32.42 | 32.95 | 8,765,329 | -0.08(-0.23%) |
Oct 24, 2017 | 33.01 | 33.07 | 32.81 | 33.03 | 6,672,296 | -0.03(-0.10%) |
Oct 23, 2017 | 32.98 | 33.13 | 32.84 | 33.06 | 5,688,214 | +0.05(+0.14%) |
Oct 20, 2017 | 32.93 | 33.03 | 32.76 | 33.02 | 6,712,837 | +0.06(+0.19%) |
Oct 19, 2017 | 32.70 | 32.97 | 32.60 | 32.96 | 6,127,803 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.72 | 32.48 | 32.67 | 5,017,624 | -0.03(-0.09%) |
Oct 17, 2017 | 32.45 | 32.74 | 32.35 | 32.70 | 6,028,068 | +0.25(+0.76%) |
Oct 16, 2017 | 32.39 | 32.51 | 32.11 | 32.45 | 6,298,815 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.22 | 32.24 | 5,209,727 | -0.03(-0.10%) |
Oct 12, 2017 | 32.15 | 32.33 | 32.00 | 32.28 | 6,094,811 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.29 | 31.83 | 32.10 | 6,209,128 | +0.18(+0.56%) |
Oct 10, 2017 | 31.68 | 31.94 | 31.58 | 31.92 | 4,099,249 | +0.24(+0.76%) |
Oct 09, 2017 | 31.69 | 31.78 | 31.63 | 31.68 | 5,133,430 | +0.09(+0.29%) |
Oct 06, 2017 | 31.53 | 31.63 | 31.33 | 31.58 | 5,967,151 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.82 | 31.50 | 31.65 | 7,957,876 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.83 | 31.40 | 31.82 | 5,127,370 | +0.36(+1.14%) |
Oct 03, 2017 | 31.35 | 31.48 | 31.19 | 31.46 | 4,680,833 | +0.03(+0.10%) |