Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.42 | 35.42 | 35.42 | 0 | -0.35(-0.97%) | |
Dec 28, 2017 | 36.01 | 36.01 | 35.56 | 35.76 | 490,223 | -0.32(-0.89%) |
Dec 27, 2017 | 36.09 | 36.20 | 35.67 | 36.08 | 463,825 | +0.21(+0.59%) |
Dec 26, 2017 | 35.68 | 36.03 | 35.53 | 35.87 | 612,094 | +0.09(+0.25%) |
Dec 22, 2017 | 36.10 | 36.10 | 35.54 | 35.78 | 907,117 | -0.26(-0.72%) |
Dec 21, 2017 | 35.69 | 36.23 | 35.53 | 36.04 | 807,848 | +0.36(+1.00%) |
Dec 20, 2017 | 36.34 | 36.43 | 35.67 | 35.68 | 1,627,143 | -0.50(-1.38%) |
Dec 19, 2017 | 34.63 | 36.41 | 34.22 | 36.18 | 1,856,646 | +2.16(+6.35%) |
Dec 18, 2017 | 33.22 | 34.25 | 33.22 | 34.02 | 818,040 | +1.20(+3.66%) |
Dec 15, 2017 | 32.12 | 33.27 | 32.12 | 32.82 | 1,986,820 | +0.82(+2.55%) |
Dec 14, 2017 | 33.27 | 33.59 | 31.66 | 32.00 | 1,107,574 | -1.36(-4.08%) |
Dec 13, 2017 | 32.09 | 33.81 | 31.90 | 33.36 | 964,467 | +1.35(+4.22%) |
Dec 12, 2017 | 32.81 | 33.01 | 31.99 | 32.01 | 1,627,743 | -0.92(-2.78%) |
Dec 11, 2017 | 34.46 | 34.46 | 32.61 | 32.93 | 1,083,255 | -1.69(-4.87%) |
Dec 08, 2017 | 34.22 | 34.86 | 34.02 | 34.62 | 1,225,414 | +0.00(+0.00%) |
Dec 07, 2017 | 33.59 | 34.53 | 33.59 | 1,297,778 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.18 | 33.97 | 32.95 | 33.50 | 998,014 | +0.19(+0.56%) |
Dec 05, 2017 | 33.46 | 33.75 | 32.97 | 33.31 | 925,033 | -0.12(-0.37%) |
Dec 04, 2017 | 35.30 | 35.49 | 33.30 | 33.43 | 1,247,385 | -1.37(-3.93%) |
Dec 01, 2017 | 33.42 | 34.80 | 33.42 | 34.80 | 1,737,843 | +1.31(+3.90%) |
Nov 30, 2017 | 33.85 | 34.18 | 33.43 | 33.50 | 902,113 | -0.25(-0.74%) |
Nov 29, 2017 | 34.39 | 34.62 | 33.44 | 33.75 | 1,240,615 | +0.88(+2.68%) |
Nov 28, 2017 | 31.74 | 32.93 | 31.74 | 32.87 | 831,644 | +1.28(+4.05%) |
Nov 27, 2017 | 31.55 | 31.98 | 31.38 | 31.59 | 800,318 | +0.11(+0.34%) |
Nov 24, 2017 | 31.82 | 31.99 | 31.45 | 31.48 | 178,976 | -0.13(-0.42%) |
Nov 22, 2017 | 32.00 | 32.24 | 31.58 | 31.61 | 676,195 | -0.53(-1.66%) |
Nov 21, 2017 | 32.41 | 32.51 | 31.89 | 32.15 | 930,624 | -0.48(-1.47%) |
Nov 20, 2017 | 32.48 | 32.72 | 32.02 | 32.63 | 1,205,769 | +0.25(+0.77%) |
Nov 17, 2017 | 32.24 | 32.57 | 32.24 | 32.38 | 912,237 | -0.04(-0.11%) |
Nov 16, 2017 | 31.80 | 32.46 | 31.65 | 32.41 | 638,374 | +0.62(+1.96%) |
Nov 15, 2017 | 31.45 | 31.89 | 31.22 | 31.79 | 953,416 | +0.04(+0.11%) |
Nov 14, 2017 | 31.51 | 32.17 | 31.51 | 31.76 | 847,856 | +0.20(+0.65%) |
Nov 13, 2017 | 32.51 | 32.52 | 31.30 | 31.55 | 1,132,058 | -0.94(-2.90%) |
Nov 10, 2017 | 33.39 | 33.80 | 32.20 | 32.49 | 1,368,160 | +0.86(+2.72%) |
Nov 09, 2017 | 31.68 | 31.84 | 31.29 | 31.63 | 1,103,510 | -0.33(-1.03%) |
Nov 08, 2017 | 31.53 | 32.05 | 30.90 | 31.96 | 2,036,084 | +1.38(+4.50%) |
Nov 07, 2017 | 31.72 | 31.72 | 30.45 | 30.58 | 1,294,767 | -1.02(-3.23%) |
Nov 06, 2017 | 32.22 | 32.48 | 31.59 | 31.61 | 1,159,313 | -0.75(-2.31%) |
Nov 03, 2017 | 31.84 | 32.79 | 31.64 | 32.35 | 1,611,222 | +0.56(+1.76%) |
Nov 02, 2017 | 31.83 | 32.25 | 31.25 | 31.79 | 1,328,569 | -0.12(-0.36%) |
Nov 01, 2017 | 33.01 | 33.07 | 31.59 | 31.91 | 1,928,045 | -0.77(-2.36%) |
Oct 31, 2017 | 32.99 | 33.17 | 31.56 | 32.68 | 1,991,955 | -0.24(-0.73%) |
Oct 30, 2017 | 34.25 | 34.25 | 32.84 | 32.92 | 1,807,561 | -1.84(-5.29%) |
Oct 27, 2017 | 35.44 | 37.04 | 33.68 | 34.76 | 3,684,905 | -2.75(-7.34%) |
Oct 26, 2017 | 37.79 | 38.27 | 37.40 | 37.51 | 1,155,923 | -0.09(-0.24%) |
Oct 25, 2017 | 37.49 | 37.80 | 36.91 | 37.60 | 1,004,763 | -0.04(-0.12%) |
Oct 24, 2017 | 37.47 | 37.77 | 37.14 | 37.64 | 526,166 | +0.27(+0.71%) |
Oct 23, 2017 | 37.81 | 38.09 | 37.31 | 37.38 | 820,620 | -0.58(-1.52%) |
Oct 20, 2017 | 38.03 | 38.06 | 37.51 | 37.95 | 619,707 | +0.23(+0.61%) |
Oct 19, 2017 | 36.52 | 38.13 | 36.39 | 37.72 | 664,711 | +1.07(+2.93%) |
Oct 18, 2017 | 36.90 | 36.90 | 36.34 | 36.65 | 933,477 | -0.25(-0.67%) |
Oct 17, 2017 | 37.06 | 37.22 | 36.84 | 36.90 | 385,647 | +0.01(+0.02%) |
Oct 16, 2017 | 37.42 | 37.56 | 36.87 | 36.89 | 446,598 | -0.50(-1.33%) |
Oct 13, 2017 | 37.69 | 37.92 | 37.35 | 37.39 | 396,119 | -0.32(-0.85%) |
Oct 12, 2017 | 38.02 | 38.02 | 37.17 | 37.71 | 512,151 | -0.44(-1.16%) |
Oct 11, 2017 | 39.03 | 39.04 | 38.03 | 38.15 | 823,573 | -0.83(-2.12%) |
Oct 10, 2017 | 39.22 | 39.22 | 38.50 | 38.98 | 583,885 | -0.06(-0.16%) |
Oct 09, 2017 | 39.42 | 39.45 | 38.88 | 39.04 | 584,416 | -0.38(-0.97%) |
Oct 06, 2017 | 39.39 | 39.65 | 39.18 | 39.42 | 724,419 | -0.16(-0.40%) |
Oct 05, 2017 | 39.54 | 40.01 | 39.24 | 39.58 | 1,012,311 | -0.04(-0.09%) |
Oct 04, 2017 | 39.31 | 39.70 | 39.18 | 39.62 | 466,836 | +0.37(+0.95%) |
Oct 03, 2017 | 38.83 | 39.24 | 38.52 | 39.24 | 879,591 | +0.34(+0.87%) |