Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.67 | 34.67 | 34.67 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 34.84 | 34.67 | 34.77 | 140,088 | +0.02(+0.06%) | |
Dec 27, 2017 | 34.77 | 34.82 | 34.57 | 34.75 | 120,472 | -0.30(-0.86%) |
Dec 26, 2017 | 35.12 | 35.12 | 34.75 | 35.05 | 41,714 | +0.21(+0.62%) |
Dec 22, 2017 | 34.45 | 34.98 | 34.36 | 34.84 | 563,757 | +0.15(+0.43%) |
Dec 21, 2017 | 34.73 | 34.82 | 34.68 | 34.69 | 30,756 | +0.26(+0.76%) |
Dec 20, 2017 | 34.50 | 34.50 | 34.39 | 34.42 | 35,232 | +0.02(+0.07%) |
Dec 19, 2017 | 34.48 | 34.48 | 34.27 | 34.40 | 30,651 | +0.23(+0.67%) |
Dec 18, 2017 | 34.35 | 34.47 | 34.14 | 34.17 | 40,071 | +0.47(+1.39%) |
Dec 15, 2017 | 33.60 | 33.81 | 33.53 | 33.70 | 34,034 | -0.11(-0.33%) |
Dec 14, 2017 | 33.96 | 34.04 | 33.73 | 33.81 | 34,521 | +0.16(+0.48%) |
Dec 13, 2017 | 33.80 | 33.84 | 33.50 | 33.65 | 32,856 | -0.03(-0.09%) |
Dec 12, 2017 | 33.34 | 33.69 | 33.34 | 33.68 | 19,646 | +0.10(+0.30%) |
Dec 11, 2017 | 33.63 | 33.68 | 33.55 | 33.58 | 18,990 | +0.01(+0.03%) |
Dec 08, 2017 | 33.52 | 33.62 | 33.45 | 33.57 | 18,996 | +0.18(+0.54%) |
Dec 07, 2017 | 33.11 | 33.53 | 33.04 | 33.39 | 35,924 | -0.06(-0.19%) |
Dec 06, 2017 | 33.08 | 33.51 | 33.06 | 33.45 | 36,969 | -0.05(-0.16%) |
Dec 05, 2017 | 33.75 | 33.77 | 33.45 | 33.51 | 44,200 | -0.18(-0.53%) |
Dec 04, 2017 | 33.81 | 33.81 | 33.61 | 33.69 | 33,114 | +0.34(+1.00%) |
Dec 01, 2017 | 33.36 | 33.44 | 33.15 | 33.35 | 117,015 | -0.35(-1.02%) |
Nov 30, 2017 | 33.65 | 33.74 | 33.60 | 33.70 | 33,482 | +0.18(+0.54%) |
Nov 29, 2017 | 33.57 | 33.63 | 33.39 | 33.52 | 33,901 | -0.15(-0.45%) |
Nov 28, 2017 | 33.67 | 33.78 | 33.50 | 33.67 | 50,660 | -0.36(-1.07%) |
Nov 27, 2017 | 34.07 | 34.18 | 33.99 | 34.03 | 34,709 | -0.32(-0.92%) |
Nov 24, 2017 | 34.29 | 34.43 | 34.29 | 34.35 | 20,348 | +0.25(+0.73%) |
Nov 22, 2017 | 34.37 | 34.39 | 33.94 | 34.10 | 29,874 | +0.09(+0.26%) |
Nov 21, 2017 | 34.18 | 34.20 | 33.92 | 34.01 | 34,413 | +0.65(+1.95%) |
Nov 20, 2017 | 33.56 | 33.56 | 33.31 | 33.36 | 38,723 | -0.02(-0.07%) |
Nov 17, 2017 | 33.43 | 33.44 | 33.28 | 33.38 | 26,282 | -0.19(-0.55%) |
Nov 16, 2017 | 33.66 | 33.67 | 33.48 | 33.57 | 26,568 | +0.11(+0.33%) |
Nov 15, 2017 | 33.38 | 33.54 | 33.30 | 33.46 | 33,886 | -0.36(-1.06%) |
Nov 14, 2017 | 33.67 | 33.88 | 33.65 | 33.82 | 31,288 | +0.22(+0.65%) |
Nov 13, 2017 | 33.22 | 33.60 | 33.21 | 33.60 | 62,848 | +0.03(+0.09%) |
Nov 10, 2017 | 33.47 | 33.65 | 33.47 | 33.57 | 18,226 | -0.13(-0.39%) |
Nov 09, 2017 | 33.49 | 33.78 | 33.49 | 33.70 | 27,655 | -0.06(-0.18%) |
Nov 08, 2017 | 33.80 | 33.86 | 33.61 | 33.76 | 20,281 | +0.02(+0.06%) |
Nov 07, 2017 | 33.78 | 33.86 | 33.63 | 33.74 | 23,322 | -1.03(-2.96%) |
Nov 06, 2017 | 34.88 | 34.98 | 34.76 | 34.77 | 36,242 | +0.10(+0.29%) |
Nov 03, 2017 | 34.84 | 34.85 | 34.56 | 34.67 | 39,343 | -0.32(-0.91%) |
Nov 02, 2017 | 35.00 | 35.06 | 34.85 | 34.99 | 25,757 | +0.44(+1.27%) |
Nov 01, 2017 | 34.69 | 34.85 | 34.55 | 34.55 | 25,269 | +0.35(+1.02%) |
Oct 31, 2017 | 34.03 | 34.24 | 34.00 | 34.20 | 27,319 | +0.23(+0.69%) |
Oct 30, 2017 | 33.86 | 33.97 | 33.82 | 33.97 | 15,232 | +0.23(+0.67%) |
Oct 27, 2017 | 33.88 | 33.88 | 33.64 | 33.74 | 21,334 | +0.14(+0.40%) |
Oct 26, 2017 | 33.76 | 33.76 | 33.56 | 33.60 | 22,794 | -0.07(-0.19%) |
Oct 25, 2017 | 33.58 | 33.68 | 33.47 | 33.67 | 58,018 | -0.25(-0.74%) |
Oct 24, 2017 | 33.73 | 33.99 | 33.73 | 33.92 | 39,902 | +0.28(+0.84%) |
Oct 23, 2017 | 33.72 | 33.72 | 33.60 | 33.64 | 83,178 | -0.25(-0.74%) |
Oct 20, 2017 | 33.96 | 34.14 | 33.85 | 33.89 | 31,066 | -0.59(-1.73%) |
Oct 19, 2017 | 34.16 | 34.49 | 34.16 | 34.48 | 28,165 | -0.27(-0.79%) |
Oct 18, 2017 | 34.73 | 34.77 | 34.60 | 34.76 | 30,701 | +0.45(+1.30%) |
Oct 17, 2017 | 34.17 | 34.34 | 34.17 | 34.31 | 26,504 | +0.06(+0.19%) |
Oct 16, 2017 | 34.50 | 34.50 | 34.19 | 34.25 | 35,886 | -0.15(-0.44%) |
Oct 13, 2017 | 34.45 | 34.48 | 34.31 | 34.40 | 751,196 | -0.25(-0.72%) |
Oct 12, 2017 | 34.73 | 34.75 | 34.61 | 34.65 | 772,318 | -0.36(-1.02%) |
Oct 11, 2017 | 34.95 | 35.01 | 34.85 | 35.01 | 33,638 | +0.16(+0.45%) |
Oct 10, 2017 | 34.75 | 34.90 | 34.71 | 34.85 | 18,303 | +0.10(+0.29%) |
Oct 09, 2017 | 34.80 | 34.85 | 34.66 | 34.75 | 16,292 | -0.09(-0.26%) |
Oct 06, 2017 | 34.74 | 34.87 | 34.71 | 34.84 | 41,509 | +0.16(+0.46%) |
Oct 05, 2017 | 34.76 | 34.82 | 34.60 | 34.68 | 18,498 | +0.05(+0.14%) |
Oct 04, 2017 | 34.69 | 34.75 | 34.58 | 34.63 | 43,071 | +0.71(+2.09%) |
Oct 03, 2017 | 33.90 | 33.95 | 33.67 | 33.92 | 51,239 | +0.11(+0.33%) |