Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.11 | 35.11 | 35.11 | 0 | +0.54(+1.56%) | |
Dec 28, 2017 | 34.58 | 35.03 | 34.45 | 34.58 | 67,495 | +0.38(+1.12%) |
Dec 27, 2017 | 34.01 | 34.38 | 34.01 | 34.19 | 15,957 | +0.52(+1.55%) |
Dec 26, 2017 | 33.62 | 33.73 | 33.57 | 33.67 | 4,896 | +0.03(+0.08%) |
Dec 22, 2017 | 33.57 | 33.70 | 33.52 | 33.65 | 13,722 | +0.49(+1.49%) |
Dec 21, 2017 | 33.20 | 33.39 | 32.92 | 33.15 | 20,591 | +0.62(+1.92%) |
Dec 20, 2017 | 32.63 | 32.79 | 32.28 | 32.53 | 17,435 | +0.44(+1.38%) |
Dec 19, 2017 | 32.55 | 32.55 | 31.93 | 32.09 | 19,671 | -0.73(-2.22%) |
Dec 18, 2017 | 32.79 | 33.05 | 32.79 | 32.81 | 20,667 | +0.00(+0.00%) |
Dec 15, 2017 | 32.74 | 33.23 | 32.74 | 32.81 | 36,177 | +0.29(+0.88%) |
Dec 14, 2017 | 33.13 | 33.13 | 32.32 | 32.53 | 76,389 | -0.86(-2.57%) |
Dec 13, 2017 | 33.34 | 33.52 | 33.34 | 33.39 | 27,555 | +0.05(+0.16%) |
Dec 12, 2017 | 33.49 | 33.54 | 33.18 | 33.34 | 20,024 | -0.34(-1.00%) |
Dec 11, 2017 | 34.06 | 34.14 | 33.57 | 33.67 | 48,545 | -1.20(-3.43%) |
Dec 08, 2017 | 34.84 | 34.90 | 34.45 | 34.87 | 21,095 | +0.47(+1.36%) |
Dec 07, 2017 | 34.66 | 34.66 | 33.80 | 34.40 | 79,836 | -1.20(-3.36%) |
Dec 06, 2017 | 35.13 | 35.63 | 35.13 | 35.60 | 8,618 | +0.57(+1.63%) |
Dec 05, 2017 | 35.52 | 35.55 | 35.00 | 35.03 | 19,983 | -0.73(-2.04%) |
Dec 04, 2017 | 35.76 | 35.76 | 35.34 | 35.76 | 7,358 | +0.16(+0.44%) |
Dec 01, 2017 | 35.47 | 35.60 | 35.31 | 35.60 | 7,473 | +0.31(+0.89%) |
Nov 30, 2017 | 35.31 | 35.76 | 35.18 | 35.29 | 22,714 | -0.03(-0.07%) |
Nov 29, 2017 | 35.39 | 35.39 | 35.21 | 35.31 | 6,561 | -0.08(-0.22%) |
Nov 28, 2017 | 35.52 | 35.55 | 35.18 | 35.39 | 35,427 | -0.39(-1.09%) |
Nov 27, 2017 | 35.83 | 35.99 | 35.44 | 35.78 | 19,757 | -0.08(-0.22%) |
Nov 24, 2017 | 36.56 | 36.56 | 35.73 | 35.86 | 7,064 | -0.44(-1.22%) |
Nov 22, 2017 | 36.28 | 36.51 | 36.17 | 36.30 | 5,499 | -0.13(-0.36%) |
Nov 21, 2017 | 36.35 | 36.51 | 36.04 | 36.43 | 6,794 | +0.39(+1.08%) |
Nov 20, 2017 | 36.22 | 36.22 | 36.04 | 36.04 | 4,882 | -0.34(-0.93%) |
Nov 17, 2017 | 36.36 | 36.48 | 36.35 | 36.38 | 7,009 | -0.10(-0.29%) |
Nov 16, 2017 | 36.28 | 36.60 | 36.28 | 36.48 | 2,698 | +0.21(+0.57%) |
Nov 15, 2017 | 36.43 | 36.43 | 36.28 | 36.28 | 2,646 | -0.16(-0.43%) |
Nov 14, 2017 | 36.61 | 37.03 | 36.43 | 36.43 | 4,600 | -0.44(-1.20%) |
Nov 13, 2017 | 37.00 | 37.08 | 36.72 | 36.87 | 3,522 | -0.10(-0.28%) |
Nov 10, 2017 | 36.95 | 37.13 | 36.87 | 36.98 | 5,907 | -0.16(-0.42%) |
Nov 09, 2017 | 37.34 | 37.34 | 37.03 | 37.13 | 5,381 | +0.44(+1.21%) |
Nov 08, 2017 | 36.69 | 36.90 | 36.41 | 36.69 | 15,455 | +0.16(+0.43%) |
Nov 07, 2017 | 36.69 | 36.69 | 36.41 | 36.54 | 4,424 | +0.08(+0.21%) |
Nov 06, 2017 | 36.82 | 36.84 | 36.30 | 36.46 | 14,514 | -0.21(-0.57%) |
Nov 03, 2017 | 36.46 | 36.69 | 36.46 | 36.67 | 4,562 | +0.34(+0.93%) |
Nov 02, 2017 | 35.99 | 36.35 | 35.99 | 36.33 | 6,349 | +0.55(+1.53%) |
Nov 01, 2017 | 35.91 | 36.07 | 35.60 | 35.78 | 17,644 | +0.60(+1.70%) |
Oct 31, 2017 | 35.57 | 35.57 | 34.97 | 35.18 | 65,517 | -0.94(-2.59%) |
Oct 30, 2017 | 36.41 | 35.94 | 36.12 | 34,941 | -0.75(-2.05%) | |
Oct 27, 2017 | 37.16 | 37.16 | 36.72 | 36.87 | 11,294 | -0.31(-0.84%) |
Oct 26, 2017 | 37.04 | 37.21 | 37.04 | 37.19 | 4,690 | +0.21(+0.56%) |
Oct 25, 2017 | 37.79 | 37.79 | 36.95 | 36.98 | 16,912 | -0.31(-0.84%) |
Oct 24, 2017 | 37.50 | 37.50 | 37.24 | 37.29 | 9,875 | -0.23(-0.62%) |
Oct 23, 2017 | 37.21 | 37.60 | 37.21 | 37.52 | 50,623 | -0.52(-1.37%) |
Oct 20, 2017 | 37.68 | 38.13 | 37.68 | 38.05 | 16,000 | +0.83(+2.24%) |
Oct 19, 2017 | 37.11 | 37.25 | 36.90 | 37.21 | 7,091 | +0.65(+1.78%) |
Oct 18, 2017 | 36.77 | 36.77 | 36.49 | 36.56 | 7,403 | +0.13(+0.36%) |
Oct 17, 2017 | 36.59 | 36.74 | 36.33 | 36.43 | 37,113 | -0.31(-0.85%) |
Oct 16, 2017 | 36.87 | 37.03 | 36.61 | 36.74 | 18,185 | +0.73(+2.02%) |
Oct 13, 2017 | 36.30 | 36.30 | 35.96 | 36.02 | 16,936 | -0.23(-0.65%) |
Oct 12, 2017 | 36.30 | 36.72 | 36.20 | 36.25 | 20,109 | -0.49(-1.32%) |
Oct 11, 2017 | 36.43 | 36.74 | 36.43 | 36.74 | 19,995 | +0.12(+0.33%) |
Oct 10, 2017 | 36.74 | 36.87 | 36.61 | 36.61 | 28,795 | -0.47(-1.26%) |
Oct 09, 2017 | 37.08 | 37.16 | 37.00 | 37.08 | 9,702 | -0.05(-0.14%) |
Oct 06, 2017 | 37.00 | 37.50 | 36.82 | 37.13 | 22,753 | +0.86(+2.37%) |
Oct 05, 2017 | 36.25 | 36.33 | 36.17 | 36.28 | 13,610 | -0.05(-0.14%) |
Oct 04, 2017 | 36.43 | 36.48 | 36.25 | 36.33 | 21,807 | -0.49(-1.34%) |
Oct 03, 2017 | 37.08 | 37.08 | 36.48 | 36.82 | 63,264 | -0.39(-1.05%) |