Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.23 | 31.23 | 31.23 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 31.20 | 31.33 | 30.77 | 31.25 | 487,686 | +0.11(+0.35%) |
Dec 27, 2017 | 30.95 | 31.50 | 30.93 | 31.14 | 563,700 | +0.36(+1.17%) |
Dec 26, 2017 | 30.97 | 31.22 | 30.78 | 30.78 | 215,696 | -0.22(-0.71%) |
Dec 22, 2017 | 30.77 | 31.24 | 30.75 | 31.00 | 249,645 | +0.19(+0.62%) |
Dec 21, 2017 | 31.03 | 31.25 | 30.76 | 30.81 | 243,568 | -0.32(-1.03%) |
Dec 20, 2017 | 31.00 | 31.52 | 30.98 | 31.13 | 329,675 | +0.10(+0.32%) |
Dec 19, 2017 | 32.08 | 32.16 | 31.01 | 31.03 | 327,210 | -1.04(-3.24%) |
Dec 18, 2017 | 32.58 | 32.80 | 31.83 | 32.07 | 294,191 | -0.27(-0.83%) |
Dec 15, 2017 | 31.50 | 32.52 | 31.50 | 32.34 | 1,376,668 | +0.99(+3.16%) |
Dec 14, 2017 | 32.12 | 32.12 | 31.33 | 31.35 | 342,069 | -0.82(-2.55%) |
Dec 13, 2017 | 32.10 | 32.53 | 32.00 | 32.17 | 233,703 | +0.03(+0.09%) |
Dec 12, 2017 | 32.14 | 33.03 | 32.13 | 32.14 | 227,136 | -0.85(-2.58%) |
Dec 11, 2017 | 32.93 | 33.00 | 32.60 | 32.99 | 285,812 | +0.00(+0.00%) |
Dec 08, 2017 | 33.19 | 33.27 | 32.86 | 32.99 | 169,483 | +0.00(+0.00%) |
Dec 07, 2017 | 33.26 | 33.50 | 33.12 | 210,449 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.26 | 33.51 | 33.02 | 33.25 | 217,256 | -0.04(-0.12%) |
Dec 05, 2017 | 33.64 | 33.70 | 33.23 | 33.29 | 385,550 | -0.39(-1.16%) |
Dec 04, 2017 | 33.89 | 33.89 | 33.52 | 33.68 | 258,795 | -0.14(-0.41%) |
Dec 01, 2017 | 33.86 | 34.09 | 33.47 | 33.82 | 204,175 | -0.04(-0.12%) |
Nov 30, 2017 | 33.63 | 34.06 | 33.61 | 33.86 | 251,664 | +0.26(+0.77%) |
Nov 29, 2017 | 33.32 | 33.96 | 33.13 | 33.60 | 239,881 | +0.16(+0.48%) |
Nov 28, 2017 | 32.88 | 33.69 | 32.88 | 33.44 | 239,184 | +0.63(+1.92%) |
Nov 27, 2017 | 32.77 | 33.04 | 32.61 | 32.81 | 475,059 | -0.01(-0.03%) |
Nov 24, 2017 | 32.84 | 32.89 | 32.58 | 32.82 | 93,860 | +0.04(+0.12%) |
Nov 22, 2017 | 32.66 | 32.91 | 32.56 | 32.78 | 198,118 | +0.15(+0.46%) |
Nov 21, 2017 | 32.46 | 32.93 | 32.35 | 32.63 | 316,604 | +0.24(+0.74%) |
Nov 20, 2017 | 32.75 | 32.75 | 32.32 | 32.39 | 208,971 | -0.26(-0.80%) |
Nov 17, 2017 | 32.58 | 32.69 | 32.12 | 32.65 | 311,948 | -0.11(-0.34%) |
Nov 16, 2017 | 32.50 | 32.88 | 32.45 | 32.76 | 219,489 | +0.33(+1.02%) |
Nov 15, 2017 | 32.57 | 32.73 | 32.30 | 32.43 | 333,839 | -0.14(-0.43%) |
Nov 14, 2017 | 32.25 | 32.64 | 32.17 | 32.57 | 259,156 | +0.33(+1.02%) |
Nov 13, 2017 | 31.58 | 32.57 | 31.58 | 32.24 | 349,275 | +0.70(+2.22%) |
Nov 10, 2017 | 31.85 | 31.90 | 31.50 | 31.54 | 252,646 | -0.32(-1.00%) |
Nov 09, 2017 | 32.06 | 32.25 | 31.82 | 31.86 | 279,035 | -0.19(-0.59%) |
Nov 08, 2017 | 32.15 | 32.42 | 32.01 | 32.05 | 455,723 | -0.15(-0.47%) |
Nov 07, 2017 | 32.60 | 32.71 | 32.15 | 32.20 | 419,927 | -0.42(-1.29%) |
Nov 06, 2017 | 33.29 | 33.30 | 32.58 | 32.62 | 328,815 | -0.63(-1.89%) |
Nov 03, 2017 | 32.15 | 33.76 | 32.14 | 33.25 | 305,402 | -0.27(-0.81%) |
Nov 02, 2017 | 33.41 | 33.77 | 33.28 | 33.52 | 148,746 | +0.16(+0.48%) |
Nov 01, 2017 | 34.04 | 34.09 | 33.29 | 33.36 | 194,951 | -0.61(-1.80%) |
Oct 31, 2017 | 33.59 | 34.11 | 33.52 | 33.97 | 275,070 | +0.42(+1.25%) |
Oct 30, 2017 | 33.91 | 34.01 | 33.42 | 33.55 | 187,595 | -0.42(-1.24%) |
Oct 27, 2017 | 33.43 | 34.21 | 33.09 | 33.97 | 266,173 | +0.66(+1.98%) |
Oct 26, 2017 | 33.27 | 33.58 | 33.08 | 33.31 | 408,792 | +0.15(+0.45%) |
Oct 25, 2017 | 33.00 | 33.33 | 32.71 | 33.16 | 271,478 | +0.09(+0.27%) |
Oct 24, 2017 | 33.38 | 33.53 | 32.93 | 33.07 | 325,703 | -0.25(-0.75%) |
Oct 23, 2017 | 33.34 | 33.54 | 33.14 | 33.32 | 372,811 | -0.08(-0.24%) |
Oct 20, 2017 | 33.56 | 34.08 | 33.28 | 33.40 | 314,338 | -0.07(-0.21%) |
Oct 19, 2017 | 33.25 | 33.81 | 33.12 | 33.47 | 538,426 | +0.36(+1.09%) |
Oct 18, 2017 | 33.00 | 33.43 | 32.66 | 33.11 | 1,185,280 | +0.38(+1.16%) |
Oct 17, 2017 | 32.29 | 33.42 | 32.04 | 32.73 | 1,348,068 | +0.73(+2.28%) |
Oct 16, 2017 | 35.21 | 35.47 | 31.76 | 32.00 | 1,024,446 | -3.29(-9.32%) |
Oct 13, 2017 | 35.75 | 35.85 | 35.28 | 35.29 | 242,687 | -0.35(-0.98%) |
Oct 12, 2017 | 35.66 | 36.01 | 35.64 | 35.64 | 265,676 | -0.05(-0.14%) |
Oct 11, 2017 | 35.65 | 36.00 | 35.65 | 35.69 | 171,232 | +0.01(+0.03%) |
Oct 10, 2017 | 35.52 | 35.76 | 35.46 | 35.68 | 329,617 | +0.28(+0.79%) |
Oct 09, 2017 | 35.34 | 35.54 | 35.32 | 35.40 | 289,547 | +0.06(+0.17%) |
Oct 06, 2017 | 35.24 | 35.38 | 35.07 | 35.34 | 151,992 | +0.00(+0.00%) |
Oct 05, 2017 | 35.44 | 35.53 | 35.24 | 35.34 | 166,911 | -0.09(-0.25%) |
Oct 04, 2017 | 35.24 | 35.45 | 35.08 | 35.43 | 172,936 | +0.18(+0.51%) |
Oct 03, 2017 | 35.07 | 35.50 | 34.84 | 35.25 | 482,315 | +0.36(+1.03%) |