Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.69 | 33.76 | 33.39 | 33.70 | 1,111,885 | +0.06(+0.18%) |
Dec 27, 2017 | 33.53 | 33.72 | 33.49 | 33.63 | 654,368 | +0.27(+0.81%) |
Dec 26, 2017 | 33.63 | 33.63 | 33.32 | 33.36 | 321,886 | -0.24(-0.71%) |
Dec 22, 2017 | 33.58 | 33.65 | 33.39 | 33.60 | 779,486 | +0.02(+0.07%) |
Dec 21, 2017 | 33.83 | 34.01 | 33.56 | 33.58 | 928,935 | -0.14(-0.41%) |
Dec 20, 2017 | 33.74 | 33.77 | 33.61 | 33.72 | 1,165,030 | +0.09(+0.25%) |
Dec 19, 2017 | 33.76 | 33.82 | 33.43 | 33.63 | 1,417,194 | -0.21(-0.62%) |
Dec 18, 2017 | 34.23 | 34.46 | 33.84 | 33.84 | 878,337 | -0.36(-1.06%) |
Dec 15, 2017 | 34.35 | 34.57 | 34.13 | 34.21 | 1,044,537 | -0.14(-0.41%) |
Dec 14, 2017 | 34.22 | 34.60 | 34.10 | 34.35 | 976,581 | +0.16(+0.48%) |
Dec 13, 2017 | 34.28 | 34.45 | 34.18 | 34.18 | 1,159,699 | -0.09(-0.25%) |
Dec 12, 2017 | 34.32 | 34.34 | 34.15 | 34.27 | 659,008 | -0.05(-0.16%) |
Dec 11, 2017 | 34.22 | 34.38 | 34.15 | 34.32 | 596,755 | +0.07(+0.20%) |
Dec 08, 2017 | 34.16 | 34.29 | 33.95 | 34.25 | 772,003 | +0.20(+0.59%) |
Dec 07, 2017 | 34.02 | 34.36 | 34.01 | 34.05 | 998,821 | -0.02(-0.07%) |
Dec 06, 2017 | 34.19 | 34.38 | 34.07 | 34.08 | 682,145 | -0.15(-0.43%) |
Dec 05, 2017 | 34.48 | 34.54 | 34.20 | 34.22 | 1,391,200 | -0.05(-0.14%) |
Dec 04, 2017 | 34.57 | 34.59 | 34.26 | 34.27 | 1,491,565 | -0.20(-0.58%) |
Dec 01, 2017 | 34.38 | 34.54 | 34.22 | 34.47 | 1,048,459 | +0.36(+1.07%) |
Nov 30, 2017 | 34.31 | 34.38 | 34.03 | 34.11 | 1,162,676 | -0.19(-0.54%) |
Nov 29, 2017 | 34.52 | 34.59 | 34.24 | 34.29 | 840,436 | -0.23(-0.67%) |
Nov 28, 2017 | 34.38 | 34.63 | 34.29 | 34.52 | 806,028 | +0.24(+0.70%) |
Nov 27, 2017 | 34.35 | 34.46 | 34.23 | 34.29 | 828,608 | +0.04(+0.11%) |
Nov 24, 2017 | 34.49 | 34.49 | 34.19 | 34.25 | 434,741 | +0.13(+0.39%) |
Nov 22, 2017 | 34.01 | 34.18 | 33.87 | 34.11 | 1,177,862 | +0.08(+0.23%) |
Nov 21, 2017 | 34.01 | 34.22 | 33.92 | 34.04 | 1,009,002 | +0.09(+0.25%) |
Nov 20, 2017 | 33.98 | 34.11 | 33.89 | 33.95 | 1,026,324 | -0.05(-0.14%) |
Nov 17, 2017 | 33.99 | 34.05 | 33.79 | 34.00 | 879,058 | -0.09(-0.27%) |
Nov 16, 2017 | 34.15 | 34.19 | 34.03 | 34.09 | 623,309 | +0.07(+0.20%) |
Nov 15, 2017 | 33.95 | 34.15 | 33.94 | 34.02 | 816,581 | +0.29(+0.86%) |
Nov 14, 2017 | 33.61 | 33.87 | 33.61 | 33.73 | 615,381 | +0.07(+0.20%) |
Nov 13, 2017 | 33.76 | 33.79 | 33.58 | 33.66 | 510,363 | -0.17(-0.49%) |
Nov 10, 2017 | 33.94 | 34.02 | 33.80 | 33.83 | 625,461 | -0.08(-0.25%) |
Nov 09, 2017 | 33.50 | 33.96 | 33.47 | 33.91 | 811,986 | +0.26(+0.77%) |
Nov 08, 2017 | 33.72 | 33.81 | 33.41 | 33.66 | 1,069,408 | -0.18(-0.54%) |
Nov 07, 2017 | 33.85 | 34.10 | 33.77 | 33.84 | 689,295 | -0.11(-0.34%) |
Nov 06, 2017 | 33.88 | 33.98 | 33.79 | 33.95 | 1,278,393 | +0.06(+0.18%) |
Nov 03, 2017 | 33.98 | 33.98 | 33.75 | 33.89 | 1,285,452 | +0.09(+0.27%) |
Nov 02, 2017 | 33.76 | 33.85 | 33.53 | 33.80 | 1,762,957 | +0.17(+0.52%) |
Nov 01, 2017 | 34.59 | 34.59 | 32.99 | 33.63 | 3,171,694 | -1.98(-5.57%) |
Oct 31, 2017 | 35.75 | 35.92 | 35.58 | 35.61 | 915,272 | -0.14(-0.38%) |
Oct 30, 2017 | 35.66 | 35.89 | 35.66 | 35.75 | 823,246 | +0.00(+0.00%) |
Oct 27, 2017 | 35.94 | 35.94 | 35.60 | 35.75 | 663,293 | -0.26(-0.72%) |
Oct 26, 2017 | 35.95 | 36.12 | 35.94 | 36.01 | 395,175 | +0.08(+0.23%) |
Oct 25, 2017 | 36.15 | 36.22 | 35.72 | 35.92 | 532,845 | -0.18(-0.51%) |
Oct 24, 2017 | 36.13 | 36.31 | 36.07 | 36.10 | 529,217 | -0.04(-0.11%) |
Oct 23, 2017 | 36.29 | 36.45 | 36.13 | 36.14 | 726,809 | -0.10(-0.27%) |
Oct 20, 2017 | 36.39 | 36.46 | 36.15 | 36.24 | 527,585 | -0.15(-0.42%) |
Oct 19, 2017 | 36.09 | 36.44 | 36.06 | 36.39 | 632,946 | +0.21(+0.59%) |
Oct 18, 2017 | 36.55 | 36.61 | 36.09 | 36.18 | 1,135,760 | -0.36(-0.98%) |
Oct 17, 2017 | 36.23 | 36.96 | 36.23 | 36.54 | 2,111,630 | +0.59(+1.65%) |
Oct 16, 2017 | 35.47 | 35.98 | 35.47 | 35.94 | 1,092,700 | +0.36(+1.00%) |
Oct 13, 2017 | 35.32 | 35.69 | 35.32 | 35.59 | 994,038 | +0.29(+0.82%) |
Oct 12, 2017 | 35.18 | 35.35 | 35.15 | 35.30 | 1,487,373 | +0.08(+0.24%) |
Oct 11, 2017 | 35.10 | 35.25 | 35.00 | 35.21 | 1,867,770 | +0.20(+0.56%) |
Oct 10, 2017 | 35.09 | 35.18 | 35.00 | 35.02 | 2,385,636 | +0.19(+0.55%) |
Oct 09, 2017 | 34.97 | 35.01 | 34.79 | 34.83 | 772,821 | -0.13(-0.37%) |
Oct 06, 2017 | 34.99 | 35.04 | 34.90 | 34.96 | 1,784,049 | -0.02(-0.07%) |
Oct 05, 2017 | 35.12 | 35.32 | 34.94 | 34.98 | 770,915 | -0.31(-0.88%) |
Oct 04, 2017 | 35.07 | 35.33 | 35.03 | 35.29 | 573,098 | +0.24(+0.67%) |
Oct 03, 2017 | 34.87 | 35.06 | 34.83 | 35.06 | 607,305 | +0.14(+0.39%) |