Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.03 | 32.03 | 32.03 | 0 | -0.78(-2.37%) | |
Dec 28, 2017 | 32.66 | 32.98 | 32.28 | 32.81 | 101,928 | +0.23(+0.70%) |
Dec 27, 2017 | 32.90 | 33.08 | 32.53 | 32.58 | 47,068 | -0.33(-1.00%) |
Dec 26, 2017 | 33.45 | 32.87 | 32.91 | 32,514 | -0.48(-1.44%) | |
Dec 22, 2017 | 34.02 | 34.02 | 33.36 | 33.39 | 64,364 | -0.63(-1.86%) |
Dec 21, 2017 | 34.27 | 34.36 | 33.78 | 34.02 | 72,143 | -0.14(-0.40%) |
Dec 20, 2017 | 33.94 | 34.34 | 32.13 | 34.16 | 122,924 | +0.34(+1.00%) |
Dec 19, 2017 | 33.85 | 33.95 | 33.77 | 33.82 | 131,566 | +0.05(+0.15%) |
Dec 18, 2017 | 33.87 | 33.88 | 33.55 | 33.77 | 231,119 | +0.16(+0.48%) |
Dec 15, 2017 | 32.81 | 33.71 | 32.81 | 33.61 | 391,322 | +0.80(+2.42%) |
Dec 14, 2017 | 33.33 | 33.67 | 32.59 | 32.81 | 93,640 | -0.32(-0.97%) |
Dec 13, 2017 | 33.50 | 33.69 | 33.03 | 33.14 | 170,074 | -0.43(-1.28%) |
Dec 12, 2017 | 33.89 | 33.89 | 32.38 | 33.57 | 238,564 | -1.26(-3.60%) |
Dec 11, 2017 | 35.08 | 35.21 | 34.62 | 34.82 | 53,577 | -0.25(-0.72%) |
Dec 08, 2017 | 35.44 | 35.49 | 35.02 | 35.07 | 83,660 | -0.15(-0.43%) |
Dec 07, 2017 | 35.02 | 35.63 | 35.02 | 35.23 | 48,407 | +0.03(+0.10%) |
Dec 06, 2017 | 35.18 | 36.29 | 35.18 | 35.19 | 49,232 | -0.19(-0.52%) |
Dec 05, 2017 | 36.12 | 36.12 | 35.20 | 35.38 | 93,394 | -0.56(-1.55%) |
Dec 04, 2017 | 36.04 | 36.04 | 35.78 | 35.93 | 61,806 | +0.45(+1.28%) |
Dec 01, 2017 | 35.25 | 36.18 | 34.28 | 35.48 | 64,483 | +0.08(+0.21%) |
Nov 30, 2017 | 36.71 | 36.71 | 34.28 | 35.40 | 218,691 | -1.17(-3.20%) |
Nov 29, 2017 | 35.41 | 36.89 | 35.41 | 36.57 | 72,896 | +1.41(+4.02%) |
Nov 28, 2017 | 34.39 | 35.24 | 34.32 | 35.16 | 131,712 | +0.79(+2.30%) |
Nov 27, 2017 | 34.14 | 34.76 | 34.14 | 34.37 | 120,352 | +0.17(+0.49%) |
Nov 24, 2017 | 34.59 | 34.59 | 34.13 | 34.20 | 48,595 | -0.35(-1.00%) |
Nov 22, 2017 | 35.11 | 35.11 | 34.51 | 34.54 | 60,510 | -0.44(-1.25%) |
Nov 21, 2017 | 35.24 | 35.24 | 34.81 | 34.98 | 89,019 | -0.06(-0.17%) |
Nov 20, 2017 | 35.04 | 35.29 | 34.87 | 35.04 | 80,423 | +0.12(+0.34%) |
Nov 17, 2017 | 34.62 | 35.23 | 34.42 | 34.92 | 119,079 | +0.13(+0.36%) |
Nov 16, 2017 | 34.59 | 34.89 | 34.31 | 34.80 | 76,105 | +0.49(+1.42%) |
Nov 15, 2017 | 34.17 | 34.63 | 33.15 | 34.31 | 166,882 | -0.12(-0.34%) |
Nov 14, 2017 | 33.84 | 34.44 | 33.68 | 34.42 | 92,234 | +0.35(+1.01%) |
Nov 13, 2017 | 33.32 | 34.20 | 33.32 | 34.08 | 59,546 | +0.45(+1.33%) |
Nov 10, 2017 | 33.62 | 34.05 | 33.53 | 33.63 | 73,462 | +0.01(+0.02%) |
Nov 09, 2017 | 33.68 | 33.96 | 33.20 | 33.62 | 59,581 | -0.32(-0.94%) |
Nov 08, 2017 | 33.62 | 33.99 | 33.16 | 33.94 | 128,118 | +0.16(+0.47%) |
Nov 07, 2017 | 34.47 | 34.53 | 33.47 | 33.78 | 101,729 | -0.76(-2.19%) |
Nov 06, 2017 | 34.57 | 34.91 | 34.35 | 34.54 | 98,534 | -0.11(-0.32%) |
Nov 03, 2017 | 35.15 | 35.23 | 34.62 | 34.65 | 82,264 | -0.47(-1.34%) |
Nov 02, 2017 | 34.51 | 35.29 | 34.16 | 35.12 | 152,744 | +0.48(+1.39%) |
Nov 01, 2017 | 35.19 | 35.19 | 34.32 | 34.64 | 72,210 | -0.24(-0.70%) |
Oct 31, 2017 | 35.30 | 35.53 | 34.64 | 34.89 | 128,919 | -0.37(-1.05%) |
Oct 30, 2017 | 36.10 | 36.10 | 35.01 | 35.26 | 66,282 | -0.89(-2.47%) |
Oct 27, 2017 | 35.81 | 36.40 | 35.62 | 36.15 | 68,561 | +0.35(+0.99%) |
Oct 26, 2017 | 35.73 | 35.87 | 35.46 | 35.80 | 104,174 | +0.24(+0.69%) |
Oct 25, 2017 | 35.80 | 36.03 | 35.44 | 35.55 | 144,619 | -0.15(-0.42%) |
Oct 24, 2017 | 35.58 | 36.03 | 35.58 | 35.71 | 105,416 | +0.25(+0.71%) |
Oct 23, 2017 | 35.76 | 35.93 | 35.36 | 35.45 | 82,931 | -0.35(-0.96%) |
Oct 20, 2017 | 35.77 | 36.03 | 35.58 | 35.80 | 131,442 | +0.44(+1.24%) |
Oct 19, 2017 | 35.17 | 35.49 | 34.96 | 35.36 | 93,318 | +0.01(+0.02%) |
Oct 18, 2017 | 35.17 | 35.92 | 34.82 | 35.35 | 62,911 | +0.34(+0.96%) |
Oct 17, 2017 | 35.47 | 35.67 | 34.87 | 35.01 | 97,247 | -0.39(-1.09%) |
Oct 16, 2017 | 35.14 | 36.03 | 35.08 | 35.40 | 118,759 | +0.27(+0.77%) |
Oct 13, 2017 | 35.28 | 35.37 | 34.93 | 35.13 | 120,224 | -0.24(-0.67%) |
Oct 12, 2017 | 35.34 | 35.44 | 35.01 | 35.37 | 89,604 | +0.12(+0.33%) |
Oct 11, 2017 | 35.18 | 35.48 | 34.82 | 35.25 | 71,630 | +0.05(+0.14%) |
Oct 10, 2017 | 34.94 | 35.21 | 34.88 | 35.20 | 84,248 | +0.43(+1.24%) |
Oct 09, 2017 | 34.50 | 34.83 | 34.44 | 34.77 | 78,039 | +0.22(+0.63%) |
Oct 06, 2017 | 34.43 | 34.65 | 34.33 | 34.55 | 115,436 | +0.24(+0.71%) |
Oct 05, 2017 | 33.93 | 34.53 | 33.27 | 34.31 | 127,209 | +0.38(+1.12%) |
Oct 04, 2017 | 34.22 | 34.48 | 33.68 | 33.93 | 83,537 | -0.44(-1.27%) |
Oct 03, 2017 | 34.56 | 34.60 | 34.02 | 34.37 | 67,030 | -0.04(-0.12%) |