Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.04 | 36.04 | 36.04 | 0 | -0.06(-0.16%) | |
Dec 28, 2017 | 36.38 | 36.79 | 35.97 | 36.10 | 2,208,087 | -0.39(-1.07%) |
Dec 27, 2017 | 36.04 | 36.52 | 35.76 | 36.49 | 3,644,066 | +0.19(+0.51%) |
Dec 26, 2017 | 35.41 | 36.46 | 35.34 | 36.30 | 2,187,512 | +0.97(+2.73%) |
Dec 22, 2017 | 35.04 | 35.64 | 34.82 | 35.34 | 6,562,036 | +0.39(+1.12%) |
Dec 21, 2017 | 34.68 | 35.01 | 34.64 | 34.95 | 3,648,626 | +0.31(+0.91%) |
Dec 20, 2017 | 34.98 | 35.04 | 34.61 | 34.64 | 2,665,263 | -0.27(-0.78%) |
Dec 19, 2017 | 34.80 | 35.26 | 34.58 | 34.91 | 3,690,258 | +0.23(+0.66%) |
Dec 18, 2017 | 35.12 | 35.28 | 34.40 | 34.68 | 5,617,106 | -0.14(-0.39%) |
Dec 15, 2017 | 34.69 | 34.88 | 33.85 | 34.81 | 6,454,803 | +0.06(+0.17%) |
Dec 14, 2017 | 34.80 | 35.13 | 34.67 | 34.75 | 4,538,785 | -0.20(-0.58%) |
Dec 13, 2017 | 34.54 | 35.08 | 34.40 | 34.96 | 3,546,554 | +0.56(+1.63%) |
Dec 12, 2017 | 34.40 | 35.41 | 33.21 | 34.40 | 8,892,028 | +1.02(+3.05%) |
Dec 11, 2017 | 33.25 | 33.58 | 33.13 | 33.38 | 2,731,057 | +0.12(+0.36%) |
Dec 08, 2017 | 32.54 | 33.62 | 32.53 | 33.26 | 5,390,703 | +0.88(+2.72%) |
Dec 07, 2017 | 31.50 | 32.45 | 30.93 | 32.38 | 2,773,608 | +1.41(+4.57%) |
Dec 06, 2017 | 31.36 | 31.55 | 30.94 | 30.97 | 3,874,760 | -0.69(-2.17%) |
Dec 05, 2017 | 31.20 | 32.17 | 31.10 | 31.65 | 3,602,000 | +0.39(+1.25%) |
Dec 04, 2017 | 32.15 | 32.74 | 31.21 | 31.26 | 5,036,573 | -0.58(-1.84%) |
Dec 01, 2017 | 31.85 | 32.07 | 31.48 | 31.85 | 3,348,659 | +0.10(+0.32%) |
Nov 30, 2017 | 31.15 | 31.89 | 31.15 | 31.75 | 3,167,494 | +0.53(+1.68%) |
Nov 29, 2017 | 30.98 | 31.37 | 30.74 | 31.22 | 3,304,682 | +0.34(+1.10%) |
Nov 28, 2017 | 30.34 | 30.96 | 30.26 | 30.88 | 3,754,120 | +0.45(+1.48%) |
Nov 27, 2017 | 30.54 | 30.85 | 30.37 | 30.43 | 3,818,942 | -0.02(-0.06%) |
Nov 24, 2017 | 30.35 | 30.77 | 29.98 | 30.45 | 2,234,388 | -0.31(-1.02%) |
Nov 22, 2017 | 31.09 | 31.18 | 30.64 | 30.76 | 3,030,886 | -0.12(-0.38%) |
Nov 21, 2017 | 30.47 | 31.25 | 30.47 | 30.88 | 3,021,298 | +0.57(+1.87%) |
Nov 20, 2017 | 29.94 | 30.38 | 29.68 | 30.31 | 2,753,443 | +0.25(+0.85%) |
Nov 17, 2017 | 30.41 | 30.53 | 29.87 | 30.06 | 5,110,898 | -0.58(-1.91%) |
Nov 16, 2017 | 29.95 | 31.20 | 29.91 | 30.64 | 3,701,808 | +0.72(+2.41%) |
Nov 15, 2017 | 29.75 | 30.08 | 28.38 | 29.92 | 4,972,698 | -0.17(-0.56%) |
Nov 14, 2017 | 30.23 | 31.03 | 29.66 | 30.09 | 4,152,583 | -1.31(-4.18%) |
Nov 13, 2017 | 31.06 | 31.70 | 30.95 | 31.41 | 3,135,083 | +0.08(+0.24%) |
Nov 10, 2017 | 31.31 | 31.87 | 31.10 | 31.33 | 4,035,099 | +0.12(+0.38%) |
Nov 09, 2017 | 31.53 | 31.95 | 30.90 | 31.21 | 3,755,723 | -0.54(-1.69%) |
Nov 08, 2017 | 31.07 | 31.82 | 30.73 | 31.75 | 3,950,894 | +0.75(+2.41%) |
Nov 07, 2017 | 31.72 | 31.94 | 30.61 | 31.00 | 7,234,350 | -1.95(-5.92%) |
Nov 06, 2017 | 32.50 | 33.05 | 32.44 | 32.95 | 4,686,390 | +0.51(+1.58%) |
Nov 03, 2017 | 32.57 | 32.65 | 31.78 | 32.44 | 4,171,964 | +0.04(+0.13%) |
Nov 02, 2017 | 32.56 | 32.81 | 30.90 | 32.40 | 7,098,426 | +0.43(+1.34%) |
Nov 01, 2017 | 32.15 | 32.36 | 31.58 | 31.97 | 5,278,411 | +0.05(+0.16%) |
Oct 31, 2017 | 31.62 | 32.02 | 31.45 | 31.92 | 5,757,147 | +0.51(+1.63%) |
Oct 30, 2017 | 31.52 | 31.99 | 31.37 | 31.41 | 4,702,374 | +0.22(+0.70%) |
Oct 27, 2017 | 31.22 | 31.54 | 30.82 | 31.19 | 3,163,907 | -0.29(-0.91%) |
Oct 26, 2017 | 31.36 | 31.55 | 30.78 | 31.47 | 2,757,293 | -0.19(-0.61%) |
Oct 25, 2017 | 31.49 | 31.95 | 31.24 | 31.67 | 3,986,366 | +0.06(+0.19%) |
Oct 24, 2017 | 30.88 | 31.67 | 30.73 | 31.61 | 3,875,785 | +1.09(+3.58%) |
Oct 23, 2017 | 31.01 | 31.26 | 30.49 | 30.52 | 2,975,753 | -0.57(-1.84%) |
Oct 20, 2017 | 30.89 | 31.11 | 30.56 | 31.09 | 3,800,396 | +0.55(+1.82%) |
Oct 19, 2017 | 30.71 | 30.90 | 30.26 | 30.53 | 3,798,981 | -0.42(-1.36%) |
Oct 18, 2017 | 31.11 | 31.36 | 30.47 | 30.95 | 3,760,922 | -0.14(-0.46%) |
Oct 17, 2017 | 31.01 | 31.42 | 30.65 | 31.10 | 5,525,135 | +0.09(+0.30%) |
Oct 16, 2017 | 30.89 | 31.34 | 30.65 | 31.00 | 5,090,438 | +0.08(+0.24%) |
Oct 13, 2017 | 30.31 | 31.10 | 30.20 | 30.93 | 7,286,776 | +0.81(+2.68%) |
Oct 12, 2017 | 29.35 | 30.15 | 29.34 | 30.12 | 4,791,083 | +0.78(+2.66%) |
Oct 11, 2017 | 29.00 | 29.38 | 28.53 | 29.34 | 6,963,082 | +0.36(+1.25%) |
Oct 10, 2017 | 28.94 | 29.05 | 28.62 | 28.98 | 3,545,529 | +0.03(+0.12%) |
Oct 09, 2017 | 28.88 | 29.15 | 28.52 | 28.94 | 3,227,353 | +0.20(+0.70%) |
Oct 06, 2017 | 29.31 | 29.33 | 28.56 | 28.74 | 3,964,027 | -0.70(-2.37%) |
Oct 05, 2017 | 29.56 | 29.63 | 29.27 | 29.44 | 2,616,458 | -0.06(-0.20%) |
Oct 04, 2017 | 29.77 | 30.14 | 29.34 | 29.50 | 2,777,528 | -0.24(-0.82%) |
Oct 03, 2017 | 29.86 | 30.02 | 29.44 | 29.74 | 3,965,524 | -0.01(-0.03%) |