Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.40(-1.23%) | |
Dec 28, 2017 | 32.75 | 32.91 | 32.31 | 32.50 | 547,908 | -0.25(-0.76%) |
Dec 27, 2017 | 32.75 | 32.81 | 31.38 | 32.75 | 318,705 | +0.04(+0.13%) |
Dec 26, 2017 | 32.83 | 33.04 | 32.62 | 32.71 | 339,535 | -0.17(-0.50%) |
Dec 22, 2017 | 32.42 | 33.04 | 32.29 | 32.87 | 385,281 | +0.54(+1.67%) |
Dec 21, 2017 | 32.54 | 32.75 | 32.08 | 32.33 | 435,779 | -0.21(-0.64%) |
Dec 20, 2017 | 32.46 | 32.75 | 32.29 | 32.54 | 582,484 | +0.33(+1.03%) |
Dec 19, 2017 | 32.17 | 32.31 | 32.00 | 32.21 | 459,851 | +0.04(+0.13%) |
Dec 18, 2017 | 32.04 | 32.27 | 31.79 | 32.17 | 648,525 | +0.37(+1.17%) |
Dec 15, 2017 | 31.46 | 32.13 | 31.46 | 31.79 | 1,297,063 | +0.33(+1.05%) |
Dec 14, 2017 | 32.08 | 32.21 | 31.30 | 31.46 | 726,384 | -0.62(-1.94%) |
Dec 13, 2017 | 31.79 | 32.46 | 31.75 | 32.08 | 607,984 | +0.50(+1.57%) |
Dec 12, 2017 | 31.63 | 31.75 | 31.50 | 31.59 | 373,068 | +0.08(+0.26%) |
Dec 11, 2017 | 32.17 | 32.29 | 31.42 | 31.50 | 603,053 | -0.75(-2.31%) |
Dec 08, 2017 | 31.92 | 32.29 | 31.71 | 32.25 | 965,216 | +0.58(+1.83%) |
Dec 07, 2017 | 31.01 | 31.79 | 30.97 | 31.67 | 917,073 | +0.58(+1.87%) |
Dec 06, 2017 | 30.72 | 31.21 | 30.47 | 31.09 | 445,512 | +0.37(+1.21%) |
Dec 05, 2017 | 30.97 | 31.17 | 30.51 | 30.72 | 707,484 | -0.25(-0.80%) |
Dec 04, 2017 | 31.92 | 32.08 | 30.88 | 30.97 | 1,132,034 | -0.54(-1.71%) |
Dec 01, 2017 | 31.71 | 30.80 | 31.50 | 1,181,461 | -0.17(-0.52%) | |
Nov 30, 2017 | 30.92 | 31.88 | 30.76 | 31.67 | 1,359,694 | +0.91(+2.96%) |
Nov 29, 2017 | 30.18 | 30.84 | 30.18 | 30.76 | 1,284,577 | +0.62(+2.06%) |
Nov 28, 2017 | 29.35 | 30.18 | 29.27 | 30.14 | 1,049,149 | +0.91(+3.12%) |
Nov 27, 2017 | 29.14 | 29.35 | 28.83 | 29.22 | 681,758 | +0.10(+0.36%) |
Nov 24, 2017 | 29.35 | 29.51 | 29.02 | 29.12 | 237,015 | -0.06(-0.21%) |
Nov 22, 2017 | 28.98 | 29.47 | 28.85 | 29.18 | 1,009,121 | +0.21(+0.72%) |
Nov 21, 2017 | 28.56 | 28.98 | 28.23 | 28.98 | 717,547 | +0.58(+2.04%) |
Nov 20, 2017 | 27.90 | 28.44 | 27.81 | 28.40 | 921,478 | +0.46(+1.63%) |
Nov 17, 2017 | 28.27 | 28.27 | 27.77 | 27.94 | 815,617 | -0.33(-1.17%) |
Nov 16, 2017 | 27.98 | 28.44 | 27.81 | 28.27 | 1,120,536 | +0.37(+1.34%) |
Nov 15, 2017 | 28.35 | 28.56 | 27.73 | 27.90 | 698,088 | -0.54(-1.90%) |
Nov 14, 2017 | 28.02 | 28.56 | 28.02 | 28.44 | 422,508 | +0.25(+0.88%) |
Nov 13, 2017 | 28.44 | 28.64 | 28.15 | 28.19 | 821,478 | -0.29(-1.02%) |
Nov 10, 2017 | 28.52 | 28.77 | 28.40 | 28.48 | 756,821 | -0.08(-0.29%) |
Nov 09, 2017 | 28.85 | 29.06 | 28.44 | 28.56 | 576,747 | -0.37(-1.29%) |
Nov 08, 2017 | 28.44 | 29.02 | 27.81 | 28.93 | 1,302,916 | +0.37(+1.31%) |
Nov 07, 2017 | 28.85 | 29.10 | 28.44 | 28.56 | 1,282,007 | -0.41(-1.43%) |
Nov 06, 2017 | 29.02 | 29.39 | 28.81 | 28.98 | 1,379,721 | -0.08(-0.29%) |
Nov 03, 2017 | 29.89 | 29.89 | 28.93 | 29.06 | 1,403,059 | -0.83(-2.77%) |
Nov 02, 2017 | 29.14 | 29.93 | 29.02 | 29.89 | 1,690,776 | +0.66(+2.27%) |
Nov 01, 2017 | 29.68 | 30.01 | 29.12 | 29.22 | 1,022,233 | -0.33(-1.12%) |
Oct 31, 2017 | 29.80 | 29.91 | 29.47 | 29.56 | 1,049,438 | -0.12(-0.42%) |
Oct 30, 2017 | 30.43 | 30.51 | 29.56 | 29.68 | 955,842 | -0.79(-2.59%) |
Oct 27, 2017 | 30.01 | 30.72 | 30.01 | 30.47 | 1,167,757 | +0.17(+0.55%) |
Oct 26, 2017 | 29.56 | 30.38 | 29.56 | 30.30 | 1,086,391 | +0.91(+3.10%) |
Oct 25, 2017 | 29.35 | 29.43 | 28.77 | 29.39 | 1,316,951 | +0.12(+0.42%) |
Oct 24, 2017 | 29.18 | 29.51 | 29.06 | 29.27 | 1,175,118 | +0.21(+0.71%) |
Oct 23, 2017 | 29.64 | 29.72 | 28.89 | 29.06 | 1,080,345 | -0.50(-1.68%) |
Oct 20, 2017 | 29.06 | 30.84 | 28.44 | 29.56 | 2,180,445 | +0.04(+0.14%) |
Oct 19, 2017 | 29.22 | 29.89 | 29.10 | 29.51 | 2,194,322 | +0.17(+0.56%) |
Oct 18, 2017 | 28.93 | 29.68 | 28.89 | 29.35 | 2,008,744 | +0.58(+2.02%) |
Oct 17, 2017 | 28.35 | 28.85 | 28.19 | 28.77 | 1,766,377 | +0.41(+1.46%) |
Oct 16, 2017 | 28.10 | 28.37 | 27.69 | 28.35 | 2,093,617 | -0.29(-1.01%) |
Oct 13, 2017 | 29.97 | 30.01 | 28.64 | 28.64 | 1,842,409 | -1.33(-4.43%) |
Oct 12, 2017 | 29.60 | 30.01 | 29.47 | 29.97 | 1,424,246 | +0.41(+1.40%) |
Oct 11, 2017 | 29.31 | 29.72 | 29.22 | 29.56 | 834,580 | +0.21(+0.71%) |
Oct 10, 2017 | 29.02 | 29.51 | 28.60 | 29.35 | 1,034,172 | -0.12(-0.42%) |
Oct 09, 2017 | 29.60 | 29.76 | 29.24 | 29.47 | 1,437,668 | -0.12(-0.42%) |
Oct 06, 2017 | 29.60 | 29.66 | 29.27 | 29.60 | 960,492 | +0.08(+0.28%) |
Oct 05, 2017 | 29.47 | 29.62 | 29.14 | 29.51 | 1,092,460 | +0.04(+0.14%) |
Oct 04, 2017 | 30.14 | 30.16 | 29.40 | 29.47 | 931,617 | -0.70(-2.34%) |
Oct 03, 2017 | 30.05 | 30.22 | 29.64 | 30.18 | 1,291,712 | +0.08(+0.28%) |