Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.80 | 34.80 | 34.80 | 0 | -0.24(-0.68%) | |
Dec 28, 2017 | 35.05 | 35.32 | 34.84 | 35.04 | 58,824 | -0.01(-0.02%) |
Dec 27, 2017 | 35.51 | 35.51 | 34.82 | 35.05 | 107,673 | -0.49(-1.37%) |
Dec 26, 2017 | 35.46 | 35.99 | 35.43 | 35.53 | 100,435 | +0.07(+0.19%) |
Dec 22, 2017 | 34.80 | 35.58 | 34.69 | 35.47 | 119,747 | +0.95(+2.77%) |
Dec 21, 2017 | 34.29 | 34.72 | 34.06 | 34.51 | 104,630 | +0.26(+0.77%) |
Dec 20, 2017 | 34.57 | 34.66 | 34.00 | 34.25 | 180,482 | -0.22(-0.64%) |
Dec 19, 2017 | 34.73 | 34.87 | 34.17 | 34.47 | 230,115 | -0.12(-0.36%) |
Dec 18, 2017 | 34.59 | 34.84 | 34.23 | 34.60 | 211,515 | +0.08(+0.24%) |
Dec 15, 2017 | 34.27 | 34.55 | 34.20 | 34.51 | 465,601 | +0.26(+0.74%) |
Dec 14, 2017 | 34.07 | 34.35 | 33.79 | 34.26 | 165,180 | +0.32(+0.95%) |
Dec 13, 2017 | 33.78 | 34.14 | 33.63 | 33.94 | 229,977 | +0.20(+0.58%) |
Dec 12, 2017 | 33.85 | 34.10 | 33.54 | 33.74 | 152,079 | -0.04(-0.12%) |
Dec 11, 2017 | 33.16 | 33.80 | 33.16 | 33.78 | 159,997 | +0.59(+1.77%) |
Dec 08, 2017 | 33.10 | 33.39 | 32.65 | 33.19 | 101,648 | +0.00(+0.00%) |
Dec 07, 2017 | 32.73 | 33.05 | 32.64 | 143,999 | +0.00(+0.00%) | |
Dec 06, 2017 | 32.83 | 33.23 | 32.63 | 32.83 | 100,859 | -0.03(-0.10%) |
Dec 05, 2017 | 32.95 | 33.30 | 32.79 | 32.86 | 92,786 | -0.11(-0.35%) |
Dec 04, 2017 | 33.02 | 33.50 | 33.02 | 32.97 | 113,595 | +0.23(+0.70%) |
Dec 01, 2017 | 33.03 | 33.23 | 32.10 | 32.74 | 174,271 | -0.20(-0.60%) |
Nov 30, 2017 | 33.55 | 33.55 | 32.63 | 32.94 | 187,369 | -0.55(-1.63%) |
Nov 29, 2017 | 32.24 | 33.54 | 32.11 | 33.49 | 218,697 | +1.26(+3.90%) |
Nov 28, 2017 | 31.87 | 32.33 | 31.73 | 32.23 | 81,016 | +0.46(+1.44%) |
Nov 27, 2017 | 32.09 | 32.36 | 31.73 | 31.77 | 216,679 | -0.33(-1.02%) |
Nov 24, 2017 | 32.01 | 32.16 | 31.78 | 32.10 | 54,767 | +0.13(+0.41%) |
Nov 22, 2017 | 32.13 | 32.17 | 31.81 | 31.97 | 72,638 | -0.20(-0.63%) |
Nov 21, 2017 | 32.09 | 32.49 | 31.86 | 32.17 | 121,448 | +0.23(+0.72%) |
Nov 20, 2017 | 31.91 | 32.64 | 31.87 | 31.94 | 75,129 | +0.00(+0.00%) |
Nov 17, 2017 | 31.74 | 32.04 | 31.56 | 31.94 | 124,235 | +0.06(+0.18%) |
Nov 16, 2017 | 31.69 | 32.38 | 31.58 | 31.89 | 126,622 | +0.32(+1.01%) |
Nov 15, 2017 | 31.42 | 32.12 | 31.42 | 31.57 | 236,211 | -0.07(-0.21%) |
Nov 14, 2017 | 31.34 | 31.85 | 31.21 | 31.63 | 89,446 | +0.17(+0.55%) |
Nov 13, 2017 | 32.02 | 32.33 | 31.44 | 31.46 | 177,049 | -0.75(-2.33%) |
Nov 10, 2017 | 33.17 | 33.21 | 32.12 | 32.21 | 120,783 | -0.91(-2.76%) |
Nov 09, 2017 | 33.00 | 33.44 | 32.80 | 33.13 | 258,518 | -0.15(-0.44%) |
Nov 08, 2017 | 32.08 | 33.70 | 31.85 | 33.28 | 463,121 | +1.73(+5.49%) |
Nov 07, 2017 | 31.90 | 32.20 | 31.32 | 31.54 | 206,791 | -0.51(-1.58%) |
Nov 06, 2017 | 30.06 | 32.67 | 30.06 | 32.05 | 377,147 | +0.90(+2.88%) |
Nov 03, 2017 | 31.22 | 31.54 | 30.87 | 31.15 | 115,316 | -0.16(-0.52%) |
Nov 02, 2017 | 31.18 | 31.67 | 31.14 | 31.32 | 95,428 | +0.17(+0.55%) |
Nov 01, 2017 | 31.01 | 31.27 | 30.83 | 31.14 | 170,517 | +0.16(+0.50%) |
Oct 31, 2017 | 30.66 | 31.09 | 30.66 | 30.99 | 110,009 | +0.36(+1.17%) |
Oct 30, 2017 | 31.12 | 31.36 | 30.44 | 30.63 | 248,576 | -0.65(-2.09%) |
Oct 27, 2017 | 30.90 | 31.30 | 30.43 | 31.28 | 112,180 | +0.39(+1.27%) |
Oct 26, 2017 | 30.44 | 31.05 | 30.36 | 30.89 | 95,553 | +0.47(+1.56%) |
Oct 25, 2017 | 30.56 | 30.67 | 30.24 | 30.42 | 86,039 | -0.15(-0.48%) |
Oct 24, 2017 | 30.65 | 30.96 | 30.45 | 30.56 | 72,731 | -0.07(-0.24%) |
Oct 23, 2017 | 31.06 | 31.69 | 30.59 | 30.64 | 83,530 | -0.03(-0.11%) |
Oct 20, 2017 | 30.43 | 30.80 | 30.26 | 30.67 | 229,586 | +0.50(+1.65%) |
Oct 19, 2017 | 30.73 | 30.73 | 30.09 | 30.17 | 182,163 | -0.58(-1.89%) |
Oct 18, 2017 | 31.03 | 31.03 | 30.51 | 30.75 | 182,004 | -0.05(-0.16%) |
Oct 17, 2017 | 30.87 | 31.10 | 30.63 | 30.80 | 53,921 | -0.18(-0.58%) |
Oct 16, 2017 | 30.86 | 31.33 | 30.69 | 30.98 | 105,044 | +0.14(+0.45%) |
Oct 13, 2017 | 30.96 | 31.29 | 30.70 | 30.84 | 100,462 | -0.07(-0.24%) |
Oct 12, 2017 | 31.09 | 31.41 | 30.87 | 30.91 | 172,173 | -0.22(-0.71%) |
Oct 11, 2017 | 31.16 | 31.33 | 30.96 | 31.14 | 97,114 | -0.05(-0.16%) |
Oct 10, 2017 | 31.04 | 31.23 | 30.91 | 31.18 | 109,337 | +0.08(+0.26%) |
Oct 09, 2017 | 31.05 | 31.41 | 30.95 | 31.10 | 119,932 | +0.06(+0.18%) |
Oct 06, 2017 | 31.19 | 31.36 | 30.68 | 31.05 | 117,465 | -0.12(-0.39%) |
Oct 05, 2017 | 31.07 | 31.60 | 31.03 | 31.17 | 135,969 | +0.12(+0.39%) |
Oct 04, 2017 | 31.33 | 31.39 | 30.95 | 31.05 | 131,819 | -0.34(-1.09%) |
Oct 03, 2017 | 31.00 | 31.39 | 30.87 | 31.39 | 116,541 | +0.29(+0.95%) |