Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.77 | 33.77 | 33.77 | 0 | -0.37(-1.08%) | |
Dec 28, 2017 | 34.02 | 34.25 | 33.75 | 34.14 | 25,250 | +0.30(+0.88%) |
Dec 27, 2017 | 34.18 | 34.36 | 33.84 | 33.85 | 19,503 | -0.33(-0.96%) |
Dec 26, 2017 | 34.30 | 34.57 | 33.94 | 34.18 | 21,867 | -0.35(-1.02%) |
Dec 22, 2017 | 34.99 | 35.13 | 34.47 | 34.53 | 25,602 | -0.26(-0.76%) |
Dec 21, 2017 | 34.63 | 35.00 | 34.63 | 34.79 | 15,478 | +0.28(+0.81%) |
Dec 20, 2017 | 35.20 | 35.20 | 34.26 | 34.51 | 22,476 | -0.24(-0.69%) |
Dec 19, 2017 | 35.34 | 35.34 | 34.52 | 34.75 | 26,228 | -0.49(-1.39%) |
Dec 18, 2017 | 35.19 | 35.71 | 34.67 | 35.24 | 50,749 | +0.36(+1.03%) |
Dec 15, 2017 | 34.02 | 35.43 | 33.91 | 34.88 | 106,073 | +0.87(+2.55%) |
Dec 14, 2017 | 34.96 | 35.07 | 33.90 | 34.02 | 55,789 | -0.85(-2.44%) |
Dec 13, 2017 | 35.11 | 35.76 | 34.70 | 34.87 | 31,935 | -0.18(-0.50%) |
Dec 12, 2017 | 34.83 | 35.92 | 34.64 | 35.04 | 30,570 | +0.40(+1.16%) |
Dec 11, 2017 | 35.01 | 35.75 | 34.46 | 34.64 | 24,202 | -0.31(-0.89%) |
Dec 08, 2017 | 35.72 | 35.72 | 34.87 | 34.95 | 27,790 | -0.53(-1.49%) |
Dec 07, 2017 | 35.48 | 36.00 | 35.30 | 35.48 | 42,042 | -0.14(-0.41%) |
Dec 06, 2017 | 35.69 | 36.56 | 35.42 | 35.63 | 21,242 | -0.14(-0.40%) |
Dec 05, 2017 | 36.72 | 36.72 | 35.72 | 35.77 | 49,407 | -0.87(-2.38%) |
Dec 04, 2017 | 36.99 | 37.58 | 36.99 | 36.65 | 41,205 | +0.18(+0.51%) |
Dec 01, 2017 | 36.63 | 36.63 | 36.30 | 36.46 | 60,275 | -0.17(-0.46%) |
Nov 30, 2017 | 37.79 | 37.87 | 36.45 | 36.63 | 49,871 | -1.05(-2.79%) |
Nov 29, 2017 | 36.90 | 38.01 | 36.25 | 37.68 | 72,848 | +1.00(+2.73%) |
Nov 28, 2017 | 35.10 | 36.78 | 34.99 | 36.68 | 66,612 | +1.59(+4.52%) |
Nov 27, 2017 | 34.50 | 35.22 | 34.18 | 35.09 | 38,201 | +0.59(+1.72%) |
Nov 24, 2017 | 35.09 | 35.11 | 34.09 | 34.50 | 30,999 | -0.47(-1.35%) |
Nov 22, 2017 | 35.19 | 35.42 | 34.87 | 34.97 | 25,017 | -0.22(-0.64%) |
Nov 21, 2017 | 34.89 | 35.34 | 34.88 | 35.19 | 31,976 | +0.39(+1.13%) |
Nov 20, 2017 | 34.29 | 34.83 | 34.24 | 34.80 | 31,049 | +0.55(+1.62%) |
Nov 17, 2017 | 34.09 | 34.58 | 33.76 | 34.25 | 40,736 | -0.04(-0.12%) |
Nov 16, 2017 | 34.05 | 34.87 | 33.93 | 34.29 | 41,880 | +0.26(+0.78%) |
Nov 15, 2017 | 33.92 | 34.38 | 33.90 | 34.02 | 39,725 | -0.30(-0.86%) |
Nov 14, 2017 | 33.90 | 34.37 | 33.90 | 34.32 | 24,838 | +0.60(+1.78%) |
Nov 13, 2017 | 33.13 | 33.82 | 33.13 | 33.72 | 14,964 | +0.26(+0.78%) |
Nov 10, 2017 | 33.56 | 33.73 | 33.34 | 33.46 | 17,591 | -0.04(-0.13%) |
Nov 09, 2017 | 32.74 | 33.55 | 32.74 | 33.50 | 31,825 | +0.07(+0.22%) |
Nov 08, 2017 | 33.28 | 33.61 | 33.11 | 33.43 | 63,297 | -0.09(-0.26%) |
Nov 07, 2017 | 34.33 | 34.33 | 33.20 | 33.52 | 43,445 | -0.80(-2.34%) |
Nov 06, 2017 | 34.59 | 34.68 | 34.20 | 34.32 | 35,391 | -0.27(-0.79%) |
Nov 03, 2017 | 34.49 | 34.71 | 33.69 | 34.59 | 45,519 | +0.12(+0.35%) |
Nov 02, 2017 | 33.66 | 34.74 | 33.66 | 34.47 | 38,503 | +0.80(+2.38%) |
Nov 01, 2017 | 33.40 | 33.79 | 32.27 | 33.67 | 90,655 | -0.94(-2.71%) |
Oct 31, 2017 | 34.83 | 35.29 | 34.30 | 34.61 | 47,556 | +0.08(+0.23%) |
Oct 30, 2017 | 35.52 | 35.52 | 34.31 | 34.53 | 24,500 | -1.11(-3.13%) |
Oct 27, 2017 | 35.43 | 35.97 | 34.94 | 35.64 | 34,280 | +0.22(+0.61%) |
Oct 26, 2017 | 35.13 | 35.59 | 35.13 | 35.43 | 35,199 | +0.38(+1.10%) |
Oct 25, 2017 | 35.48 | 35.48 | 34.91 | 35.04 | 32,245 | -0.31(-0.88%) |
Oct 24, 2017 | 35.07 | 35.56 | 35.07 | 35.35 | 31,008 | +0.43(+1.24%) |
Oct 23, 2017 | 35.67 | 35.67 | 34.85 | 34.92 | 26,015 | -0.75(-2.11%) |
Oct 20, 2017 | 35.62 | 35.90 | 35.27 | 35.67 | 37,960 | +0.47(+1.34%) |
Oct 19, 2017 | 35.31 | 35.56 | 35.07 | 35.20 | 43,614 | -0.21(-0.59%) |
Oct 18, 2017 | 34.69 | 35.48 | 34.53 | 35.41 | 64,860 | +0.65(+1.87%) |
Oct 17, 2017 | 35.04 | 35.16 | 34.63 | 34.76 | 21,215 | -0.26(-0.76%) |
Oct 16, 2017 | 34.87 | 35.63 | 34.87 | 35.03 | 29,378 | +0.17(+0.48%) |
Oct 13, 2017 | 34.75 | 35.04 | 34.70 | 34.86 | 38,744 | +0.10(+0.30%) |
Oct 12, 2017 | 34.99 | 34.99 | 34.62 | 34.75 | 37,222 | -0.12(-0.34%) |
Oct 11, 2017 | 34.75 | 35.47 | 34.60 | 34.87 | 49,773 | -0.10(-0.30%) |
Oct 10, 2017 | 34.93 | 35.30 | 34.83 | 34.98 | 66,843 | +0.27(+0.78%) |
Oct 09, 2017 | 35.28 | 35.35 | 34.68 | 34.71 | 48,694 | -0.38(-1.09%) |
Oct 06, 2017 | 35.35 | 35.35 | 34.99 | 35.09 | 30,595 | -0.12(-0.34%) |
Oct 05, 2017 | 34.88 | 35.39 | 34.87 | 35.21 | 34,159 | +0.50(+1.45%) |
Oct 04, 2017 | 35.28 | 35.28 | 34.63 | 34.71 | 40,138 | -0.58(-1.65%) |
Oct 03, 2017 | 35.30 | 35.35 | 34.77 | 35.29 | 29,097 | +0.17(+0.48%) |