Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.34 | 34.34 | 34.34 | 0 | -0.25(-0.71%) | |
Dec 28, 2017 | 34.86 | 34.86 | 34.37 | 34.59 | 258,605 | -0.08(-0.23%) |
Dec 27, 2017 | 34.15 | 34.71 | 34.05 | 34.67 | 335,677 | +0.48(+1.40%) |
Dec 26, 2017 | 34.24 | 34.72 | 34.14 | 34.19 | 460,402 | -0.04(-0.12%) |
Dec 22, 2017 | 34.31 | 34.50 | 33.99 | 34.23 | 297,756 | -0.02(-0.06%) |
Dec 21, 2017 | 34.55 | 34.86 | 34.20 | 34.25 | 497,843 | -0.24(-0.70%) |
Dec 20, 2017 | 33.36 | 34.88 | 33.36 | 34.49 | 632,816 | +1.14(+3.42%) |
Dec 19, 2017 | 33.80 | 34.11 | 33.06 | 33.35 | 563,654 | -0.37(-1.10%) |
Dec 18, 2017 | 33.59 | 34.07 | 33.24 | 33.72 | 729,255 | +0.25(+0.75%) |
Dec 15, 2017 | 33.19 | 33.83 | 32.89 | 33.47 | 2,748,212 | +0.33(+1.00%) |
Dec 14, 2017 | 33.19 | 33.46 | 32.80 | 33.14 | 671,138 | -0.13(-0.39%) |
Dec 13, 2017 | 32.42 | 33.39 | 32.30 | 33.27 | 679,344 | +0.69(+2.12%) |
Dec 12, 2017 | 32.66 | 33.13 | 32.28 | 32.58 | 529,899 | +0.10(+0.31%) |
Dec 11, 2017 | 33.50 | 33.63 | 31.50 | 32.48 | 1,152,948 | -1.26(-3.73%) |
Dec 08, 2017 | 33.00 | 34.14 | 32.45 | 33.74 | 738,620 | +0.67(+2.03%) |
Dec 07, 2017 | 33.00 | 33.11 | 32.22 | 33.07 | 758,142 | -0.05(-0.15%) |
Dec 06, 2017 | 32.83 | 33.27 | 32.20 | 33.12 | 555,638 | +0.24(+0.73%) |
Dec 05, 2017 | 33.48 | 33.94 | 32.65 | 32.88 | 538,352 | -0.65(-1.94%) |
Dec 04, 2017 | 34.00 | 34.05 | 33.35 | 33.53 | 588,811 | -0.29(-0.86%) |
Dec 01, 2017 | 34.60 | 34.74 | 33.23 | 33.82 | 652,697 | -0.81(-2.34%) |
Nov 30, 2017 | 32.93 | 34.75 | 32.91 | 34.63 | 995,912 | +1.82(+5.55%) |
Nov 29, 2017 | 32.79 | 32.90 | 32.35 | 32.81 | 439,371 | +0.15(+0.46%) |
Nov 28, 2017 | 32.74 | 32.75 | 32.03 | 32.66 | 399,198 | +0.06(+0.18%) |
Nov 27, 2017 | 33.39 | 33.67 | 32.45 | 32.60 | 506,363 | -0.66(-1.98%) |
Nov 24, 2017 | 32.89 | 33.29 | 32.51 | 33.26 | 253,026 | +0.39(+1.19%) |
Nov 22, 2017 | 33.00 | 33.30 | 32.47 | 32.87 | 323,336 | -0.13(-0.39%) |
Nov 21, 2017 | 32.70 | 33.17 | 32.54 | 33.00 | 426,190 | +0.34(+1.04%) |
Nov 20, 2017 | 33.36 | 33.39 | 32.34 | 32.66 | 936,867 | -0.22(-0.67%) |
Nov 17, 2017 | 33.21 | 33.37 | 32.44 | 32.88 | 956,880 | -0.53(-1.59%) |
Nov 16, 2017 | 31.46 | 33.80 | 31.30 | 33.41 | 1,567,961 | +2.16(+6.91%) |
Nov 15, 2017 | 31.29 | 31.35 | 30.70 | 31.25 | 1,062,556 | -0.11(-0.35%) |
Nov 14, 2017 | 32.45 | 32.53 | 31.06 | 31.36 | 1,169,893 | -1.11(-3.42%) |
Nov 13, 2017 | 31.58 | 32.68 | 31.20 | 32.47 | 1,073,923 | +0.92(+2.92%) |
Nov 10, 2017 | 31.01 | 31.65 | 30.69 | 31.55 | 812,215 | +0.46(+1.48%) |
Nov 09, 2017 | 29.93 | 31.48 | 29.75 | 31.09 | 1,258,380 | +0.97(+3.22%) |
Nov 08, 2017 | 31.06 | 33.59 | 29.37 | 30.12 | 2,185,799 | +0.22(+0.74%) |
Nov 07, 2017 | 30.07 | 30.44 | 28.89 | 29.90 | 1,752,123 | -0.40(-1.32%) |
Nov 06, 2017 | 28.60 | 30.47 | 28.60 | 30.30 | 1,907,612 | +1.85(+6.50%) |
Nov 03, 2017 | 28.92 | 29.47 | 28.26 | 28.45 | 3,053,974 | -0.11(-0.39%) |
Nov 02, 2017 | 32.78 | 32.78 | 27.23 | 28.56 | 3,053,189 | -5.28(-15.60%) |
Nov 01, 2017 | 34.46 | 34.84 | 33.74 | 33.84 | 893,138 | -0.44(-1.28%) |
Oct 31, 2017 | 34.66 | 35.20 | 34.26 | 34.28 | 837,753 | -0.17(-0.49%) |
Oct 30, 2017 | 34.61 | 34.85 | 34.02 | 34.45 | 802,552 | -0.41(-1.18%) |
Oct 27, 2017 | 34.00 | 34.95 | 33.70 | 34.86 | 539,158 | +0.91(+2.68%) |
Oct 26, 2017 | 33.62 | 34.37 | 33.35 | 33.95 | 520,177 | +0.26(+0.77%) |
Oct 25, 2017 | 33.81 | 34.10 | 32.45 | 33.69 | 1,051,963 | -0.12(-0.35%) |
Oct 24, 2017 | 35.02 | 35.20 | 33.64 | 33.81 | 1,079,709 | -1.01(-2.90%) |
Oct 23, 2017 | 34.80 | 35.36 | 34.67 | 34.82 | 494,037 | -0.04(-0.11%) |
Oct 20, 2017 | 34.60 | 35.07 | 34.20 | 34.86 | 977,865 | +0.47(+1.37%) |
Oct 19, 2017 | 34.55 | 34.61 | 33.91 | 34.39 | 812,091 | -0.05(-0.15%) |
Oct 18, 2017 | 35.50 | 35.72 | 34.36 | 34.44 | 1,402,369 | -1.40(-3.91%) |
Oct 17, 2017 | 35.95 | 36.25 | 35.83 | 35.84 | 629,669 | -0.26(-0.72%) |
Oct 16, 2017 | 36.84 | 36.99 | 35.71 | 36.10 | 596,840 | -0.34(-0.93%) |
Oct 13, 2017 | 36.68 | 36.68 | 36.20 | 36.44 | 493,033 | -0.11(-0.30%) |
Oct 12, 2017 | 36.72 | 36.90 | 36.06 | 36.55 | 673,489 | -0.36(-0.98%) |
Oct 11, 2017 | 36.76 | 37.25 | 36.76 | 36.91 | 499,692 | +0.06(+0.16%) |
Oct 10, 2017 | 36.65 | 36.92 | 36.44 | 36.85 | 537,887 | +0.23(+0.63%) |
Oct 09, 2017 | 37.30 | 37.30 | 36.02 | 36.62 | 910,904 | -0.52(-1.40%) |
Oct 06, 2017 | 36.56 | 37.23 | 36.46 | 37.14 | 824,172 | +0.63(+1.73%) |
Oct 05, 2017 | 36.37 | 36.87 | 35.30 | 36.51 | 1,182,548 | +0.14(+0.38%) |
Oct 04, 2017 | 37.00 | 37.00 | 36.10 | 36.37 | 680,173 | -0.76(-2.05%) |
Oct 03, 2017 | 36.89 | 37.14 | 36.63 | 37.13 | 575,162 | +0.35(+0.95%) |