Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.70 | 34.70 | 34.70 | 0 | -0.25(-0.72%) | |
Dec 28, 2017 | 35.63 | 35.63 | 34.77 | 34.95 | 429,314 | -0.49(-1.38%) |
Dec 27, 2017 | 35.70 | 35.70 | 35.10 | 35.44 | 486,225 | -0.09(-0.26%) |
Dec 26, 2017 | 34.84 | 35.84 | 34.74 | 35.53 | 644,910 | +0.72(+2.08%) |
Dec 22, 2017 | 35.10 | 35.35 | 34.52 | 34.81 | 549,084 | -0.20(-0.57%) |
Dec 21, 2017 | 35.26 | 35.33 | 34.51 | 35.00 | 561,756 | -0.13(-0.37%) |
Dec 20, 2017 | 37.22 | 37.23 | 35.08 | 35.13 | 726,602 | -1.56(-4.24%) |
Dec 19, 2017 | 36.10 | 37.40 | 36.10 | 36.69 | 1,096,344 | +0.59(+1.63%) |
Dec 18, 2017 | 34.88 | 36.29 | 34.83 | 36.10 | 974,692 | +1.72(+4.99%) |
Dec 15, 2017 | 33.58 | 34.90 | 33.36 | 34.39 | 1,266,804 | +0.82(+2.45%) |
Dec 14, 2017 | 34.32 | 34.85 | 33.20 | 33.56 | 894,356 | -0.79(-2.31%) |
Dec 13, 2017 | 33.25 | 34.36 | 33.20 | 34.36 | 553,385 | +1.17(+3.54%) |
Dec 12, 2017 | 32.85 | 33.36 | 32.72 | 33.18 | 577,611 | +0.63(+1.92%) |
Dec 11, 2017 | 32.64 | 32.84 | 32.14 | 32.56 | 588,749 | -0.14(-0.42%) |
Dec 08, 2017 | 33.09 | 33.37 | 32.57 | 32.69 | 639,563 | -0.17(-0.51%) |
Dec 07, 2017 | 32.14 | 33.33 | 31.90 | 32.86 | 876,626 | +0.71(+2.21%) |
Dec 06, 2017 | 32.06 | 32.43 | 31.53 | 32.15 | 688,610 | +0.22(+0.69%) |
Dec 05, 2017 | 31.25 | 32.34 | 31.14 | 31.93 | 996,794 | +0.72(+2.32%) |
Dec 04, 2017 | 30.00 | 31.53 | 29.18 | 31.21 | 873,172 | +1.21(+4.02%) |
Dec 01, 2017 | 30.09 | 30.09 | 29.29 | 30.00 | 693,809 | -0.01(-0.03%) |
Nov 30, 2017 | 30.40 | 30.51 | 29.48 | 30.01 | 690,789 | -0.16(-0.53%) |
Nov 29, 2017 | 30.18 | 31.06 | 30.11 | 30.17 | 548,549 | +0.10(+0.33%) |
Nov 28, 2017 | 29.84 | 30.29 | 29.69 | 30.07 | 448,844 | +0.37(+1.26%) |
Nov 27, 2017 | 29.63 | 30.40 | 29.58 | 29.70 | 563,915 | +0.20(+0.67%) |
Nov 24, 2017 | 30.54 | 30.54 | 29.43 | 29.50 | 335,942 | -1.03(-3.37%) |
Nov 22, 2017 | 30.28 | 30.74 | 30.06 | 30.53 | 321,755 | +0.35(+1.16%) |
Nov 21, 2017 | 30.15 | 30.69 | 29.84 | 30.18 | 507,955 | +0.07(+0.23%) |
Nov 20, 2017 | 29.67 | 30.12 | 29.10 | 30.11 | 710,200 | +0.62(+2.09%) |
Nov 17, 2017 | 30.18 | 30.54 | 29.44 | 29.49 | 750,483 | -0.59(-1.98%) |
Nov 16, 2017 | 29.91 | 31.08 | 29.77 | 30.09 | 948,770 | +0.44(+1.49%) |
Nov 15, 2017 | 28.87 | 29.97 | 28.87 | 29.64 | 939,743 | +1.13(+3.96%) |
Nov 14, 2017 | 28.59 | 28.87 | 28.12 | 28.51 | 457,000 | +0.00(+0.00%) |
Nov 13, 2017 | 28.32 | 28.76 | 28.29 | 28.51 | 574,298 | +0.08(+0.27%) |
Nov 10, 2017 | 28.00 | 28.64 | 27.68 | 28.44 | 561,448 | +0.40(+1.44%) |
Nov 09, 2017 | 28.03 | 28.30 | 27.45 | 28.03 | 525,194 | -0.11(-0.41%) |
Nov 08, 2017 | 28.03 | 28.64 | 27.57 | 28.15 | 943,247 | -0.07(-0.24%) |
Nov 07, 2017 | 27.93 | 28.48 | 27.71 | 28.22 | 520,016 | +0.14(+0.52%) |
Nov 06, 2017 | 28.04 | 28.58 | 27.55 | 28.07 | 750,112 | +0.19(+0.68%) |
Nov 03, 2017 | 28.44 | 28.44 | 27.77 | 27.88 | 719,266 | -0.45(-1.59%) |
Nov 02, 2017 | 27.57 | 28.54 | 27.31 | 28.33 | 778,200 | +0.61(+2.19%) |
Nov 01, 2017 | 26.88 | 28.03 | 26.69 | 27.72 | 1,084,460 | +0.90(+3.37%) |
Oct 31, 2017 | 27.29 | 27.46 | 26.30 | 26.82 | 858,084 | -0.28(-1.04%) |
Oct 30, 2017 | 26.56 | 27.22 | 25.98 | 27.10 | 1,041,338 | +0.61(+2.32%) |
Oct 27, 2017 | 27.66 | 27.87 | 26.09 | 26.49 | 961,206 | -1.22(-4.41%) |
Oct 26, 2017 | 27.63 | 28.23 | 26.37 | 27.71 | 996,207 | +0.21(+0.77%) |
Oct 25, 2017 | 29.11 | 29.64 | 27.19 | 27.50 | 1,461,888 | -1.61(-5.53%) |
Oct 24, 2017 | 33.12 | 33.12 | 28.73 | 29.11 | 3,004,572 | -3.82(-11.61%) |
Oct 23, 2017 | 33.63 | 35.61 | 32.66 | 32.93 | 6,127,816 | +5.06(+18.15%) |
Oct 20, 2017 | 27.48 | 28.31 | 27.15 | 27.87 | 1,516,831 | +0.66(+2.43%) |
Oct 19, 2017 | 28.18 | 28.18 | 26.81 | 27.21 | 841,550 | -1.02(-3.60%) |
Oct 18, 2017 | 26.69 | 28.38 | 26.69 | 28.23 | 924,205 | +1.64(+6.16%) |
Oct 17, 2017 | 26.11 | 26.75 | 26.04 | 26.59 | 597,507 | +0.56(+2.16%) |
Oct 16, 2017 | 25.83 | 26.49 | 25.76 | 26.03 | 506,523 | -0.08(-0.32%) |
Oct 13, 2017 | 27.00 | 27.25 | 26.05 | 26.11 | 667,322 | -0.77(-2.88%) |
Oct 12, 2017 | 26.97 | 27.18 | 26.57 | 26.88 | 626,646 | -0.21(-0.78%) |
Oct 11, 2017 | 27.47 | 27.50 | 26.58 | 27.10 | 1,138,069 | -0.25(-0.92%) |
Oct 10, 2017 | 27.17 | 27.41 | 27.16 | 27.35 | 623,604 | +0.24(+0.90%) |
Oct 09, 2017 | 27.20 | 27.44 | 26.90 | 27.10 | 743,675 | +0.05(+0.20%) |
Oct 06, 2017 | 26.69 | 27.54 | 26.65 | 27.05 | 1,014,086 | +0.38(+1.42%) |
Oct 05, 2017 | 26.82 | 27.07 | 26.06 | 26.67 | 954,911 | +0.00(+0.00%) |
Oct 04, 2017 | 26.44 | 27.18 | 26.29 | 26.67 | 950,209 | +0.27(+1.01%) |
Oct 03, 2017 | 25.98 | 26.51 | 25.98 | 26.41 | 683,680 | +0.47(+1.81%) |