Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.98 | 32.98 | 32.98 | 0 | -0.14(-0.42%) | |
Dec 28, 2017 | 33.43 | 33.43 | 33.00 | 33.12 | 651,029 | -0.29(-0.86%) |
Dec 27, 2017 | 33.39 | 33.66 | 33.26 | 33.41 | 612,251 | -0.09(-0.26%) |
Dec 26, 2017 | 33.32 | 33.65 | 33.02 | 33.49 | 579,801 | +0.07(+0.21%) |
Dec 22, 2017 | 33.71 | 33.75 | 33.32 | 33.42 | 442,002 | -0.28(-0.83%) |
Dec 21, 2017 | 33.71 | 33.82 | 33.60 | 33.70 | 575,025 | +0.00(+0.00%) |
Dec 20, 2017 | 33.80 | 33.95 | 33.47 | 33.70 | 820,319 | +0.04(+0.13%) |
Dec 19, 2017 | 33.32 | 33.75 | 33.24 | 33.66 | 1,130,897 | +0.34(+1.02%) |
Dec 18, 2017 | 32.80 | 33.47 | 32.71 | 33.32 | 1,075,575 | +0.66(+2.01%) |
Dec 15, 2017 | 33.15 | 33.46 | 32.08 | 32.66 | 2,927,537 | -0.72(-2.15%) |
Dec 14, 2017 | 34.64 | 34.72 | 32.01 | 33.38 | 2,815,669 | -4.87(-12.73%) |
Dec 13, 2017 | 38.32 | 38.80 | 38.25 | 38.25 | 680,184 | -0.07(-0.18%) |
Dec 12, 2017 | 38.36 | 39.08 | 37.93 | 38.32 | 414,259 | +0.04(+0.11%) |
Dec 11, 2017 | 38.00 | 38.42 | 37.85 | 38.27 | 413,700 | +0.39(+1.04%) |
Dec 08, 2017 | 37.94 | 38.15 | 37.54 | 37.88 | 202,985 | +0.00(+0.00%) |
Dec 07, 2017 | 38.07 | 38.27 | 37.65 | 414,972 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.02 | 38.38 | 37.55 | 38.06 | 224,807 | +0.48(+1.28%) |
Dec 05, 2017 | 38.45 | 38.51 | 37.58 | 37.58 | 275,981 | -0.89(-2.32%) |
Dec 04, 2017 | 37.72 | 39.04 | 37.69 | 38.48 | 405,162 | +1.18(+3.16%) |
Dec 01, 2017 | 37.42 | 37.56 | 36.74 | 37.30 | 331,447 | -0.12(-0.33%) |
Nov 30, 2017 | 37.10 | 37.47 | 36.74 | 37.42 | 332,150 | +0.52(+1.42%) |
Nov 29, 2017 | 36.86 | 37.20 | 36.53 | 36.89 | 343,566 | +0.08(+0.21%) |
Nov 28, 2017 | 36.10 | 37.08 | 35.90 | 36.81 | 362,029 | +0.79(+2.18%) |
Nov 27, 2017 | 35.93 | 36.27 | 35.93 | 36.03 | 296,287 | +0.10(+0.29%) |
Nov 24, 2017 | 35.81 | 35.93 | 35.63 | 35.92 | 133,892 | +0.13(+0.37%) |
Nov 22, 2017 | 35.73 | 35.84 | 35.67 | 35.79 | 214,393 | +0.23(+0.64%) |
Nov 21, 2017 | 34.97 | 35.62 | 34.57 | 35.56 | 388,316 | +0.52(+1.50%) |
Nov 20, 2017 | 34.88 | 35.22 | 34.81 | 35.04 | 293,143 | +0.15(+0.43%) |
Nov 17, 2017 | 34.82 | 35.05 | 34.70 | 34.89 | 221,201 | -0.08(-0.23%) |
Nov 16, 2017 | 35.13 | 35.17 | 34.82 | 34.97 | 423,029 | -0.08(-0.22%) |
Nov 15, 2017 | 34.80 | 35.21 | 34.68 | 35.05 | 302,484 | -0.03(-0.07%) |
Nov 14, 2017 | 34.95 | 35.36 | 34.93 | 35.07 | 309,499 | -0.04(-0.12%) |
Nov 13, 2017 | 35.07 | 35.35 | 34.78 | 35.12 | 277,138 | -0.08(-0.22%) |
Nov 10, 2017 | 34.85 | 35.24 | 34.76 | 35.20 | 198,214 | +0.22(+0.62%) |
Nov 09, 2017 | 34.84 | 35.20 | 34.41 | 34.98 | 205,875 | -0.17(-0.47%) |
Nov 08, 2017 | 35.23 | 35.38 | 34.95 | 35.14 | 227,608 | -0.21(-0.59%) |
Nov 07, 2017 | 35.52 | 35.71 | 35.19 | 35.35 | 242,691 | -0.17(-0.47%) |
Nov 06, 2017 | 35.88 | 36.00 | 35.42 | 35.52 | 148,825 | -0.38(-1.05%) |
Nov 03, 2017 | 36.02 | 36.18 | 35.72 | 35.90 | 141,024 | -0.03(-0.10%) |
Nov 02, 2017 | 35.78 | 36.05 | 35.75 | 35.93 | 252,709 | -0.03(-0.07%) |
Nov 01, 2017 | 36.79 | 36.89 | 35.84 | 35.96 | 259,465 | -0.73(-2.00%) |
Oct 31, 2017 | 36.85 | 36.85 | 36.48 | 36.69 | 589,820 | -0.02(-0.05%) |
Oct 30, 2017 | 36.82 | 36.95 | 36.47 | 36.71 | 229,085 | -0.26(-0.71%) |
Oct 27, 2017 | 36.98 | 37.34 | 36.88 | 36.97 | 254,687 | -0.04(-0.12%) |
Oct 26, 2017 | 37.10 | 37.44 | 36.97 | 37.02 | 254,957 | +0.10(+0.28%) |
Oct 25, 2017 | 36.94 | 37.11 | 36.60 | 36.91 | 348,162 | -0.12(-0.33%) |
Oct 24, 2017 | 37.09 | 37.29 | 36.92 | 37.03 | 327,384 | -0.03(-0.07%) |
Oct 23, 2017 | 37.27 | 37.49 | 36.99 | 37.06 | 192,299 | -0.21(-0.56%) |
Oct 20, 2017 | 37.39 | 37.51 | 37.24 | 37.27 | 230,468 | +0.10(+0.26%) |
Oct 19, 2017 | 37.13 | 37.32 | 36.93 | 37.17 | 185,157 | -0.10(-0.28%) |
Oct 18, 2017 | 37.30 | 37.50 | 37.19 | 37.28 | 150,299 | +0.14(+0.38%) |
Oct 17, 2017 | 37.43 | 37.47 | 37.03 | 37.14 | 191,217 | -0.19(-0.52%) |
Oct 16, 2017 | 37.50 | 37.79 | 37.33 | 37.33 | 201,331 | -0.55(-1.45%) |
Oct 13, 2017 | 37.94 | 38.11 | 37.78 | 37.88 | 240,270 | +0.03(+0.07%) |
Oct 12, 2017 | 37.53 | 37.97 | 37.44 | 37.85 | 484,170 | +0.20(+0.53%) |
Oct 11, 2017 | 37.58 | 37.77 | 37.48 | 37.65 | 223,359 | +0.09(+0.23%) |
Oct 10, 2017 | 37.62 | 37.85 | 37.39 | 37.57 | 310,610 | +0.17(+0.47%) |
Oct 09, 2017 | 37.22 | 37.42 | 37.05 | 37.39 | 402,156 | +0.13(+0.35%) |
Oct 06, 2017 | 37.27 | 37.43 | 37.10 | 37.26 | 341,817 | -0.16(-0.42%) |
Oct 05, 2017 | 37.59 | 37.83 | 37.41 | 37.42 | 401,966 | -0.18(-0.49%) |
Oct 04, 2017 | 37.15 | 37.60 | 37.12 | 37.60 | 338,546 | +0.31(+0.82%) |
Oct 03, 2017 | 36.89 | 37.36 | 36.81 | 37.30 | 433,621 | +0.39(+1.06%) |