Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.14 | 32.14 | 32.14 | 0 | -0.38(-1.18%) | |
Dec 28, 2017 | 32.17 | 32.62 | 31.81 | 32.52 | 188,693 | +0.51(+1.60%) |
Dec 27, 2017 | 31.96 | 32.39 | 31.76 | 32.01 | 264,154 | +0.04(+0.12%) |
Dec 26, 2017 | 32.07 | 32.41 | 31.91 | 31.97 | 90,524 | -0.19(-0.58%) |
Dec 22, 2017 | 32.45 | 32.64 | 31.84 | 32.16 | 142,758 | -0.31(-0.97%) |
Dec 21, 2017 | 32.03 | 32.68 | 32.01 | 32.48 | 343,086 | +0.44(+1.38%) |
Dec 20, 2017 | 33.57 | 33.71 | 31.79 | 32.03 | 392,289 | -1.42(-4.26%) |
Dec 19, 2017 | 33.41 | 33.57 | 33.19 | 33.46 | 152,028 | +0.11(+0.32%) |
Dec 18, 2017 | 33.25 | 33.58 | 32.96 | 33.35 | 122,539 | +0.28(+0.86%) |
Dec 15, 2017 | 33.02 | 33.24 | 32.59 | 33.06 | 305,359 | +0.20(+0.60%) |
Dec 14, 2017 | 33.09 | 33.40 | 32.82 | 32.87 | 268,096 | -0.09(-0.27%) |
Dec 13, 2017 | 33.48 | 33.60 | 32.90 | 32.96 | 114,577 | -0.50(-1.50%) |
Dec 12, 2017 | 33.30 | 33.73 | 33.18 | 33.46 | 194,141 | +0.28(+0.86%) |
Dec 11, 2017 | 32.38 | 33.26 | 32.14 | 33.17 | 286,296 | +0.70(+2.15%) |
Dec 08, 2017 | 32.68 | 32.93 | 32.33 | 32.48 | 358,880 | -0.09(-0.27%) |
Dec 07, 2017 | 31.50 | 32.75 | 31.32 | 32.56 | 202,060 | +1.16(+3.69%) |
Dec 06, 2017 | 31.71 | 32.02 | 31.02 | 31.40 | 343,045 | -0.39(-1.24%) |
Dec 05, 2017 | 32.77 | 34.47 | 31.74 | 31.80 | 404,153 | -0.96(-2.94%) |
Dec 04, 2017 | 33.89 | 33.89 | 32.35 | 32.76 | 454,664 | -0.87(-2.60%) |
Dec 01, 2017 | 34.08 | 34.68 | 33.12 | 33.63 | 317,301 | -0.54(-1.58%) |
Nov 30, 2017 | 35.07 | 35.56 | 33.97 | 34.17 | 447,030 | -0.88(-2.52%) |
Nov 29, 2017 | 34.65 | 35.26 | 33.92 | 35.06 | 182,608 | +0.47(+1.36%) |
Nov 28, 2017 | 34.85 | 35.22 | 34.40 | 34.59 | 316,346 | -0.28(-0.82%) |
Nov 27, 2017 | 36.53 | 36.53 | 34.65 | 34.87 | 119,936 | -1.62(-4.44%) |
Nov 24, 2017 | 36.77 | 37.13 | 36.33 | 36.49 | 50,711 | -0.08(-0.21%) |
Nov 22, 2017 | 36.54 | 37.26 | 36.43 | 36.57 | 205,369 | +0.07(+0.19%) |
Nov 21, 2017 | 36.76 | 36.81 | 36.38 | 36.50 | 169,034 | -0.03(-0.08%) |
Nov 20, 2017 | 36.39 | 36.98 | 36.28 | 36.53 | 167,762 | +0.08(+0.22%) |
Nov 17, 2017 | 34.56 | 36.60 | 34.56 | 36.45 | 216,179 | +1.75(+5.04%) |
Nov 16, 2017 | 34.00 | 34.77 | 33.98 | 34.71 | 253,534 | +0.81(+2.38%) |
Nov 15, 2017 | 33.63 | 33.97 | 33.22 | 33.90 | 171,478 | +0.09(+0.26%) |
Nov 14, 2017 | 34.55 | 35.89 | 33.61 | 33.81 | 243,082 | -0.76(-2.19%) |
Nov 13, 2017 | 35.18 | 35.18 | 34.56 | 34.57 | 141,291 | -0.64(-1.81%) |
Nov 10, 2017 | 35.03 | 35.47 | 34.53 | 35.21 | 145,933 | +0.17(+0.48%) |
Nov 09, 2017 | 34.59 | 36.62 | 34.34 | 35.04 | 358,555 | -0.20(-0.56%) |
Nov 08, 2017 | 35.85 | 35.85 | 35.15 | 35.24 | 394,309 | -0.51(-1.43%) |
Nov 07, 2017 | 36.20 | 36.62 | 35.66 | 35.75 | 108,705 | -0.52(-1.44%) |
Nov 06, 2017 | 35.38 | 36.46 | 35.38 | 36.27 | 79,442 | +0.75(+2.10%) |
Nov 03, 2017 | 35.73 | 36.12 | 34.94 | 35.52 | 183,607 | -0.22(-0.60%) |
Nov 02, 2017 | 35.71 | 36.26 | 35.53 | 35.74 | 164,107 | -0.34(-0.95%) |
Nov 01, 2017 | 35.99 | 36.33 | 35.63 | 36.08 | 142,488 | +0.32(+0.91%) |
Oct 31, 2017 | 36.18 | 36.25 | 35.36 | 35.76 | 242,326 | -0.50(-1.38%) |
Oct 30, 2017 | 35.84 | 36.38 | 35.69 | 36.26 | 185,269 | +0.16(+0.44%) |
Oct 27, 2017 | 35.27 | 36.45 | 35.08 | 36.10 | 152,372 | +0.96(+2.74%) |
Oct 26, 2017 | 36.70 | 36.70 | 34.99 | 35.14 | 194,400 | -1.39(-3.79%) |
Oct 25, 2017 | 36.61 | 36.68 | 35.97 | 36.52 | 138,242 | -0.10(-0.27%) |
Oct 24, 2017 | 36.77 | 37.27 | 36.53 | 36.62 | 77,314 | -0.20(-0.53%) |
Oct 23, 2017 | 38.03 | 38.08 | 36.73 | 36.82 | 146,218 | -1.20(-3.15%) |
Oct 20, 2017 | 37.76 | 38.67 | 37.72 | 38.02 | 225,380 | +0.53(+1.41%) |
Oct 19, 2017 | 37.42 | 37.84 | 37.02 | 37.49 | 250,544 | -0.13(-0.34%) |
Oct 18, 2017 | 37.83 | 37.93 | 37.58 | 37.61 | 120,261 | -0.12(-0.31%) |
Oct 17, 2017 | 37.58 | 38.17 | 37.53 | 37.73 | 177,480 | +0.12(+0.31%) |
Oct 16, 2017 | 37.38 | 37.69 | 37.13 | 37.61 | 273,906 | +0.42(+1.14%) |
Oct 13, 2017 | 37.11 | 37.39 | 36.89 | 37.19 | 86,786 | +0.03(+0.08%) |
Oct 12, 2017 | 37.18 | 37.24 | 36.50 | 37.16 | 189,371 | +0.11(+0.29%) |
Oct 11, 2017 | 37.23 | 36.88 | 37.05 | 358,587 | -0.18(-0.48%) | |
Oct 10, 2017 | 38.05 | 38.05 | 37.15 | 37.23 | 195,632 | -0.53(-1.40%) |
Oct 09, 2017 | 38.11 | 38.27 | 37.67 | 37.76 | 246,601 | -0.32(-0.85%) |
Oct 06, 2017 | 38.37 | 38.46 | 37.67 | 38.08 | 128,322 | -0.23(-0.59%) |
Oct 05, 2017 | 37.40 | 38.62 | 37.40 | 38.31 | 240,557 | +0.83(+2.20%) |
Oct 04, 2017 | 36.60 | 37.54 | 34.85 | 37.49 | 439,346 | +0.73(+1.98%) |
Oct 03, 2017 | 35.63 | 36.81 | 35.63 | 36.76 | 692,614 | +1.06(+2.97%) |