Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.44 | 32.44 | 32.44 | 0 | -0.65(-1.95%) | |
Dec 28, 2017 | 33.43 | 33.95 | 32.79 | 33.09 | 22,904 | -0.26(-0.78%) |
Dec 27, 2017 | 33.65 | 34.34 | 32.92 | 33.35 | 28,193 | -0.22(-0.64%) |
Dec 26, 2017 | 34.04 | 34.55 | 33.39 | 33.56 | 27,609 | -0.52(-1.52%) |
Dec 22, 2017 | 34.47 | 34.90 | 33.61 | 34.08 | 19,125 | -0.43(-1.25%) |
Dec 21, 2017 | 33.86 | 35.37 | 33.56 | 34.51 | 38,777 | +0.56(+1.65%) |
Dec 20, 2017 | 33.48 | 34.25 | 32.05 | 33.95 | 62,945 | +0.47(+1.42%) |
Dec 19, 2017 | 34.21 | 34.55 | 33.39 | 33.48 | 66,779 | -0.86(-2.51%) |
Dec 18, 2017 | 34.25 | 34.98 | 33.65 | 34.34 | 70,963 | +0.04(+0.13%) |
Dec 15, 2017 | 34.55 | 35.39 | 34.12 | 34.30 | 103,073 | -0.17(-0.50%) |
Dec 14, 2017 | 35.46 | 36.02 | 34.38 | 34.47 | 44,585 | -1.03(-2.91%) |
Dec 13, 2017 | 35.24 | 36.10 | 35.07 | 35.50 | 62,740 | +0.13(+0.37%) |
Dec 12, 2017 | 35.93 | 36.71 | 34.94 | 35.37 | 80,572 | -0.43(-1.20%) |
Dec 11, 2017 | 35.42 | 36.18 | 35.42 | 35.80 | 101,074 | +0.60(+1.71%) |
Dec 08, 2017 | 34.77 | 35.63 | 34.12 | 35.20 | 57,074 | +0.43(+1.24%) |
Dec 07, 2017 | 35.33 | 35.67 | 34.51 | 34.77 | 49,778 | -0.52(-1.47%) |
Dec 06, 2017 | 35.93 | 36.32 | 35.07 | 35.29 | 45,726 | -0.69(-1.92%) |
Dec 05, 2017 | 35.33 | 36.49 | 34.86 | 35.98 | 67,239 | +0.65(+1.83%) |
Dec 04, 2017 | 36.97 | 37.33 | 35.20 | 35.33 | 50,775 | -1.46(-3.98%) |
Dec 01, 2017 | 37.57 | 37.83 | 36.62 | 36.79 | 38,000 | -0.95(-2.51%) |
Nov 30, 2017 | 37.48 | 38.05 | 37.05 | 37.74 | 62,130 | +0.49(+1.31%) |
Nov 29, 2017 | 37.38 | 37.98 | 36.61 | 37.26 | 57,199 | +0.26(+0.70%) |
Nov 28, 2017 | 38.50 | 38.50 | 36.65 | 37.00 | 61,510 | -1.12(-2.93%) |
Nov 27, 2017 | 40.09 | 40.82 | 37.34 | 38.11 | 66,159 | -1.67(-4.21%) |
Nov 24, 2017 | 40.05 | 40.30 | 39.53 | 39.79 | 12,106 | -0.30(-0.75%) |
Nov 22, 2017 | 41.03 | 41.03 | 39.70 | 40.09 | 34,667 | -0.43(-1.06%) |
Nov 21, 2017 | 40.69 | 41.93 | 39.62 | 40.52 | 79,961 | +0.09(+0.21%) |
Nov 20, 2017 | 39.57 | 40.86 | 39.53 | 40.43 | 41,590 | +0.77(+1.95%) |
Nov 17, 2017 | 38.63 | 40.00 | 38.29 | 39.66 | 25,799 | +1.16(+3.01%) |
Nov 16, 2017 | 37.56 | 39.06 | 37.56 | 38.50 | 59,507 | +1.20(+3.22%) |
Nov 15, 2017 | 37.26 | 37.73 | 36.61 | 37.30 | 34,485 | -0.04(-0.11%) |
Nov 14, 2017 | 37.17 | 37.98 | 37.00 | 37.34 | 37,116 | +0.04(+0.12%) |
Nov 13, 2017 | 37.38 | 37.73 | 36.53 | 37.30 | 56,559 | +0.21(+0.58%) |
Nov 10, 2017 | 36.74 | 37.17 | 36.48 | 37.08 | 28,920 | +0.82(+2.25%) |
Nov 09, 2017 | 36.61 | 37.26 | 35.88 | 36.27 | 31,948 | -0.56(-1.52%) |
Nov 08, 2017 | 34.89 | 36.91 | 34.42 | 36.83 | 70,371 | +1.63(+4.63%) |
Nov 07, 2017 | 34.21 | 36.27 | 33.69 | 35.20 | 105,907 | +1.12(+3.27%) |
Nov 06, 2017 | 33.01 | 34.29 | 32.49 | 34.08 | 73,432 | +0.73(+2.19%) |
Nov 03, 2017 | 31.12 | 33.86 | 31.12 | 33.35 | 40,912 | +2.32(+7.47%) |
Nov 02, 2017 | 33.05 | 33.05 | 30.00 | 31.03 | 85,915 | -3.43(-9.96%) |
Nov 01, 2017 | 35.71 | 36.38 | 34.08 | 34.47 | 55,145 | -1.24(-3.49%) |
Oct 31, 2017 | 35.62 | 36.18 | 34.89 | 35.71 | 32,456 | +0.30(+0.85%) |
Oct 30, 2017 | 35.20 | 35.62 | 34.47 | 35.41 | 34,899 | +0.21(+0.61%) |
Oct 27, 2017 | 36.44 | 36.83 | 34.90 | 35.20 | 38,028 | -1.20(-3.30%) |
Oct 26, 2017 | 35.62 | 37.12 | 35.62 | 36.40 | 27,384 | +0.86(+2.42%) |
Oct 25, 2017 | 35.41 | 36.10 | 34.83 | 35.54 | 32,608 | +0.04(+0.12%) |
Oct 24, 2017 | 35.41 | 37.26 | 35.37 | 35.50 | 57,321 | +0.13(+0.36%) |
Oct 23, 2017 | 34.81 | 38.02 | 34.52 | 35.37 | 127,425 | +0.99(+2.87%) |
Oct 20, 2017 | 33.56 | 34.89 | 33.56 | 34.38 | 35,867 | +0.99(+2.96%) |
Oct 19, 2017 | 33.13 | 34.16 | 32.32 | 33.39 | 52,119 | +0.52(+1.57%) |
Oct 18, 2017 | 31.50 | 33.09 | 31.26 | 32.88 | 51,386 | +1.63(+5.22%) |
Oct 17, 2017 | 31.93 | 32.02 | 30.01 | 31.25 | 32,218 | -0.51(-1.62%) |
Oct 16, 2017 | 31.59 | 32.19 | 31.25 | 31.76 | 55,754 | +0.30(+0.95%) |
Oct 13, 2017 | 31.98 | 32.02 | 30.77 | 31.46 | 54,625 | -0.43(-1.35%) |
Oct 12, 2017 | 31.03 | 32.19 | 30.60 | 31.89 | 77,880 | +1.03(+3.34%) |
Oct 11, 2017 | 30.04 | 32.19 | 30.04 | 30.86 | 123,786 | +0.69(+2.28%) |
Oct 10, 2017 | 29.10 | 30.58 | 29.10 | 30.17 | 64,023 | +1.20(+4.15%) |
Oct 09, 2017 | 28.63 | 29.96 | 28.63 | 28.97 | 58,028 | +0.64(+2.27%) |
Oct 06, 2017 | 27.68 | 28.54 | 27.30 | 28.33 | 44,657 | +0.60(+2.17%) |
Oct 05, 2017 | 27.86 | 28.28 | 27.27 | 27.73 | 67,344 | +0.09(+0.31%) |
Oct 04, 2017 | 27.34 | 27.98 | 26.91 | 27.64 | 54,177 | +0.26(+0.94%) |
Oct 03, 2017 | 28.46 | 28.75 | 26.87 | 27.38 | 137,179 | -0.64(-2.30%) |