Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.52 | 33.52 | 33.52 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.41 | 33.73 | 33.31 | 33.60 | 5,061,341 | +0.56(+1.69%) |
Dec 27, 2017 | 32.98 | 33.07 | 32.87 | 33.04 | 3,658,022 | +0.11(+0.33%) |
Dec 26, 2017 | 33.24 | 33.24 | 32.81 | 32.93 | 3,376,776 | -0.57(-1.72%) |
Dec 22, 2017 | 33.48 | 33.51 | 33.23 | 33.51 | 2,984,666 | +0.34(+1.02%) |
Dec 21, 2017 | 33.45 | 33.53 | 33.14 | 33.17 | 4,214,176 | -0.18(-0.53%) |
Dec 20, 2017 | 33.30 | 33.49 | 33.12 | 33.35 | 7,486,757 | +0.08(+0.25%) |
Dec 19, 2017 | 33.32 | 33.08 | 33.26 | 5,269,285 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.30 | 33.37 | 33.14 | 33.31 | 6,796,910 | -0.08(-0.25%) |
Dec 15, 2017 | 33.31 | 33.50 | 33.19 | 33.40 | 8,463,962 | +0.08(+0.25%) |
Dec 14, 2017 | 33.40 | 33.52 | 33.24 | 33.31 | 5,603,357 | +0.09(+0.28%) |
Dec 13, 2017 | 33.37 | 33.39 | 33.16 | 33.22 | 4,999,459 | -0.01(-0.03%) |
Dec 12, 2017 | 33.16 | 33.29 | 33.04 | 33.23 | 6,490,908 | -0.06(-0.18%) |
Dec 11, 2017 | 33.14 | 33.47 | 33.13 | 33.29 | 6,235,812 | +0.31(+0.95%) |
Dec 08, 2017 | 33.30 | 33.44 | 32.93 | 32.98 | 5,998,242 | -0.01(-0.03%) |
Dec 07, 2017 | 32.76 | 33.00 | 32.65 | 32.98 | 13,347,403 | +0.28(+0.85%) |
Dec 06, 2017 | 32.94 | 33.05 | 32.57 | 32.70 | 10,197,733 | -0.44(-1.33%) |
Dec 05, 2017 | 33.14 | 33.41 | 32.94 | 33.14 | 5,326,941 | -0.16(-0.48%) |
Dec 04, 2017 | 33.86 | 33.93 | 33.23 | 33.30 | 8,407,884 | -0.26(-0.78%) |
Dec 01, 2017 | 33.81 | 33.17 | 33.57 | 8,506,367 | +0.08(+0.25%) | |
Nov 30, 2017 | 33.48 | 33.60 | 33.12 | 33.48 | 11,066,799 | +0.16(+0.48%) |
Nov 29, 2017 | 34.56 | 34.59 | 33.18 | 33.32 | 13,951,395 | -1.29(-3.71%) |
Nov 28, 2017 | 34.69 | 34.85 | 34.51 | 34.61 | 5,753,567 | -0.14(-0.39%) |
Nov 27, 2017 | 35.23 | 35.24 | 34.72 | 34.74 | 9,684,248 | -1.61(-4.42%) |
Nov 24, 2017 | 36.08 | 36.37 | 36.03 | 36.35 | 1,773,743 | +0.49(+1.37%) |
Nov 22, 2017 | 36.01 | 36.14 | 35.76 | 35.86 | 3,274,488 | -0.14(-0.40%) |
Nov 21, 2017 | 36.04 | 36.25 | 35.98 | 36.00 | 4,338,706 | +0.31(+0.88%) |
Nov 20, 2017 | 35.57 | 35.75 | 35.48 | 35.69 | 5,269,338 | +0.12(+0.33%) |
Nov 17, 2017 | 35.71 | 35.87 | 35.49 | 35.57 | 4,378,394 | -0.03(-0.07%) |
Nov 16, 2017 | 35.30 | 35.71 | 35.30 | 35.60 | 3,908,132 | +0.47(+1.35%) |
Nov 15, 2017 | 35.00 | 35.22 | 34.90 | 35.12 | 4,041,695 | -0.27(-0.76%) |
Nov 14, 2017 | 35.33 | 35.42 | 35.10 | 35.39 | 3,310,213 | -0.13(-0.36%) |
Nov 13, 2017 | 35.27 | 35.52 | 35.11 | 35.52 | 2,627,991 | +0.25(+0.70%) |
Nov 10, 2017 | 35.33 | 35.36 | 35.16 | 35.27 | 6,308,480 | +0.07(+0.19%) |
Nov 09, 2017 | 35.63 | 35.70 | 34.91 | 35.21 | 5,535,237 | -0.67(-1.86%) |
Nov 08, 2017 | 35.87 | 35.97 | 35.68 | 35.88 | 2,813,019 | -0.07(-0.19%) |
Nov 07, 2017 | 36.05 | 36.11 | 35.73 | 35.94 | 3,266,191 | +0.07(+0.19%) |
Nov 06, 2017 | 35.67 | 35.92 | 35.58 | 35.88 | 6,682,484 | +0.20(+0.57%) |
Nov 03, 2017 | 35.43 | 35.71 | 35.16 | 35.67 | 7,262,993 | +0.03(+0.09%) |
Nov 02, 2017 | 35.59 | 35.71 | 35.47 | 35.64 | 3,850,697 | +0.04(+0.12%) |
Nov 01, 2017 | 35.92 | 35.93 | 35.39 | 35.60 | 5,009,582 | -0.19(-0.54%) |
Oct 31, 2017 | 35.66 | 35.95 | 35.60 | 35.79 | 4,381,399 | +0.17(+0.47%) |
Oct 30, 2017 | 35.82 | 36.07 | 35.58 | 35.62 | 6,151,082 | -0.02(-0.05%) |
Oct 27, 2017 | 35.07 | 35.66 | 35.02 | 35.64 | 5,704,053 | +0.80(+2.31%) |
Oct 26, 2017 | 34.82 | 34.95 | 34.73 | 34.84 | 4,318,644 | +0.03(+0.10%) |
Oct 25, 2017 | 34.92 | 35.01 | 34.41 | 34.80 | 3,973,967 | -0.14(-0.39%) |
Oct 24, 2017 | 34.89 | 34.99 | 34.64 | 34.94 | 5,028,427 | +0.09(+0.27%) |
Oct 23, 2017 | 34.98 | 35.07 | 34.76 | 34.84 | 6,022,886 | +0.08(+0.22%) |
Oct 20, 2017 | 34.68 | 34.77 | 34.52 | 34.77 | 6,211,113 | +0.04(+0.12%) |
Oct 19, 2017 | 34.68 | 34.91 | 34.24 | 34.73 | 6,753,848 | -0.36(-1.04%) |
Oct 18, 2017 | 35.00 | 35.27 | 34.61 | 35.09 | 7,868,642 | +0.21(+0.61%) |
Oct 17, 2017 | 34.52 | 34.88 | 34.28 | 34.88 | 8,968,231 | +0.30(+0.88%) |
Oct 16, 2017 | 34.56 | 34.60 | 34.37 | 34.57 | 3,201,602 | +0.06(+0.17%) |
Oct 13, 2017 | 34.41 | 34.55 | 34.35 | 34.51 | 4,628,086 | +0.32(+0.94%) |
Oct 12, 2017 | 34.23 | 34.38 | 34.09 | 34.19 | 6,533,448 | +0.08(+0.22%) |
Oct 11, 2017 | 33.65 | 34.15 | 33.55 | 34.12 | 10,662,667 | +1.17(+3.54%) |
Oct 10, 2017 | 33.07 | 33.11 | 32.82 | 32.95 | 4,863,314 | +0.17(+0.52%) |
Oct 09, 2017 | 32.64 | 32.81 | 32.55 | 32.78 | 2,323,203 | +0.26(+0.81%) |
Oct 06, 2017 | 32.48 | 32.54 | 32.30 | 32.52 | 3,650,880 | +0.00(+0.00%) |
Oct 05, 2017 | 32.69 | 32.85 | 32.46 | 32.52 | 5,271,254 | +0.16(+0.50%) |
Oct 04, 2017 | 32.34 | 32.42 | 32.24 | 32.36 | 3,213,668 | -0.14(-0.44%) |
Oct 03, 2017 | 32.43 | 32.53 | 32.34 | 32.50 | 4,407,929 | +0.26(+0.81%) |