Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.85 | 33.92 | 33.54 | 33.85 | 1,106,712 | +0.06(+0.18%) |
Dec 27, 2017 | 33.69 | 33.88 | 33.64 | 33.79 | 651,324 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.47 | 33.52 | 320,388 | -0.24(-0.71%) |
Dec 22, 2017 | 33.74 | 33.81 | 33.54 | 33.76 | 775,859 | +0.02(+0.07%) |
Dec 21, 2017 | 33.99 | 34.17 | 33.72 | 33.74 | 924,613 | -0.14(-0.41%) |
Dec 20, 2017 | 33.89 | 33.93 | 33.77 | 33.88 | 1,159,610 | +0.09(+0.25%) |
Dec 19, 2017 | 33.92 | 33.98 | 33.58 | 33.79 | 1,410,601 | -0.21(-0.62%) |
Dec 18, 2017 | 34.39 | 34.62 | 34.00 | 34.00 | 874,251 | -0.37(-1.06%) |
Dec 15, 2017 | 34.51 | 34.73 | 34.29 | 34.37 | 1,039,678 | -0.14(-0.41%) |
Dec 14, 2017 | 34.38 | 34.76 | 34.26 | 34.51 | 972,038 | +0.16(+0.48%) |
Dec 13, 2017 | 34.44 | 34.61 | 34.34 | 34.34 | 1,154,304 | -0.09(-0.25%) |
Dec 12, 2017 | 34.48 | 34.50 | 34.31 | 34.43 | 655,942 | -0.05(-0.16%) |
Dec 11, 2017 | 34.38 | 34.54 | 34.31 | 34.48 | 593,978 | +0.07(+0.20%) |
Dec 08, 2017 | 34.32 | 34.45 | 34.11 | 34.41 | 768,412 | +0.20(+0.59%) |
Dec 07, 2017 | 34.18 | 34.52 | 34.17 | 34.21 | 994,174 | -0.02(-0.07%) |
Dec 06, 2017 | 34.35 | 34.54 | 34.23 | 34.24 | 678,971 | -0.15(-0.43%) |
Dec 05, 2017 | 34.64 | 34.70 | 34.36 | 34.38 | 1,384,727 | -0.05(-0.14%) |
Dec 04, 2017 | 34.73 | 34.75 | 34.42 | 34.43 | 1,484,626 | -0.20(-0.58%) |
Dec 01, 2017 | 34.54 | 34.70 | 34.38 | 34.63 | 1,043,581 | +0.37(+1.07%) |
Nov 30, 2017 | 34.47 | 34.54 | 34.19 | 34.27 | 1,157,267 | -0.19(-0.54%) |
Nov 29, 2017 | 34.69 | 34.75 | 34.40 | 34.45 | 836,526 | -0.23(-0.67%) |
Nov 28, 2017 | 34.54 | 34.79 | 34.45 | 34.69 | 802,278 | +0.24(+0.70%) |
Nov 27, 2017 | 34.51 | 34.62 | 34.39 | 34.45 | 824,753 | +0.04(+0.11%) |
Nov 24, 2017 | 34.65 | 34.66 | 34.35 | 34.41 | 432,718 | +0.13(+0.39%) |
Nov 22, 2017 | 34.17 | 34.34 | 34.03 | 34.27 | 1,172,382 | +0.08(+0.23%) |
Nov 21, 2017 | 34.17 | 34.38 | 34.08 | 34.20 | 1,004,307 | +0.09(+0.25%) |
Nov 20, 2017 | 34.14 | 34.27 | 34.05 | 34.11 | 1,021,549 | -0.05(-0.14%) |
Nov 17, 2017 | 34.15 | 34.21 | 33.95 | 34.16 | 874,969 | -0.09(-0.27%) |
Nov 16, 2017 | 34.31 | 34.35 | 34.19 | 34.25 | 620,409 | +0.07(+0.20%) |
Nov 15, 2017 | 34.11 | 34.31 | 34.10 | 34.18 | 812,782 | +0.29(+0.86%) |
Nov 14, 2017 | 33.77 | 34.03 | 33.77 | 33.89 | 612,518 | +0.07(+0.20%) |
Nov 13, 2017 | 33.91 | 33.95 | 33.74 | 33.82 | 507,989 | -0.17(-0.49%) |
Nov 10, 2017 | 34.10 | 34.18 | 33.96 | 33.99 | 622,551 | -0.08(-0.25%) |
Nov 09, 2017 | 33.65 | 34.12 | 33.63 | 34.07 | 808,208 | +0.26(+0.77%) |
Nov 08, 2017 | 33.88 | 33.97 | 33.56 | 33.81 | 1,064,433 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.26 | 33.93 | 34.00 | 686,088 | -0.11(-0.34%) |
Nov 06, 2017 | 34.04 | 34.13 | 33.94 | 34.11 | 1,272,445 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.91 | 34.05 | 1,279,472 | +0.09(+0.27%) |
Nov 02, 2017 | 33.92 | 34.00 | 33.68 | 33.96 | 1,754,755 | +0.18(+0.52%) |
Nov 01, 2017 | 34.75 | 34.75 | 33.15 | 33.78 | 3,156,938 | -1.99(-5.57%) |
Oct 31, 2017 | 35.92 | 36.09 | 35.75 | 35.78 | 911,014 | -0.14(-0.38%) |
Oct 30, 2017 | 35.83 | 36.06 | 35.83 | 35.91 | 819,416 | +0.00(+0.00%) |
Oct 27, 2017 | 36.11 | 36.11 | 35.77 | 35.91 | 660,207 | -0.26(-0.72%) |
Oct 26, 2017 | 36.12 | 36.29 | 36.11 | 36.17 | 393,337 | +0.08(+0.23%) |
Oct 25, 2017 | 36.32 | 36.39 | 35.89 | 36.09 | 530,366 | -0.18(-0.51%) |
Oct 24, 2017 | 36.30 | 36.48 | 36.24 | 36.27 | 526,755 | -0.04(-0.11%) |
Oct 23, 2017 | 36.46 | 36.62 | 36.30 | 36.31 | 723,427 | -0.10(-0.27%) |
Oct 20, 2017 | 36.56 | 36.63 | 36.32 | 36.41 | 525,131 | -0.15(-0.42%) |
Oct 19, 2017 | 36.26 | 36.61 | 36.23 | 36.56 | 630,001 | +0.21(+0.59%) |
Oct 18, 2017 | 36.72 | 36.78 | 36.26 | 36.35 | 1,130,476 | -0.36(-0.98%) |
Oct 17, 2017 | 36.40 | 37.13 | 36.40 | 36.71 | 2,101,805 | +0.60(+1.65%) |
Oct 16, 2017 | 35.64 | 36.15 | 35.64 | 36.11 | 1,087,617 | +0.36(+1.00%) |
Oct 13, 2017 | 35.49 | 35.85 | 35.49 | 35.75 | 989,414 | +0.29(+0.82%) |
Oct 12, 2017 | 35.35 | 35.52 | 35.32 | 35.46 | 1,480,454 | +0.08(+0.24%) |
Oct 11, 2017 | 35.26 | 35.41 | 35.17 | 35.38 | 1,859,080 | +0.20(+0.56%) |
Oct 10, 2017 | 35.26 | 35.35 | 35.17 | 35.18 | 2,374,537 | +0.19(+0.55%) |
Oct 09, 2017 | 35.14 | 35.17 | 34.95 | 34.99 | 769,225 | -0.13(-0.37%) |
Oct 06, 2017 | 35.15 | 35.20 | 35.06 | 35.12 | 1,775,749 | -0.02(-0.07%) |
Oct 05, 2017 | 35.29 | 35.49 | 35.10 | 35.14 | 767,328 | -0.31(-0.88%) |
Oct 04, 2017 | 35.23 | 35.49 | 35.20 | 35.46 | 570,431 | +0.24(+0.67%) |
Oct 03, 2017 | 35.03 | 35.22 | 35.00 | 35.22 | 604,479 | +0.14(+0.39%) |