Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.18 | 34.18 | 34.18 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 34.03 | 34.26 | 33.86 | 34.24 | 576,190 | +0.20(+0.58%) |
Dec 27, 2017 | 33.86 | 34.13 | 33.86 | 34.04 | 645,253 | +0.29(+0.86%) |
Dec 26, 2017 | 33.68 | 33.75 | 33.63 | 33.75 | 391,393 | +0.06(+0.19%) |
Dec 22, 2017 | 33.59 | 33.73 | 33.47 | 33.69 | 688,722 | +0.01(+0.02%) |
Dec 21, 2017 | 34.01 | 34.21 | 33.64 | 33.68 | 1,474,141 | -0.20(-0.60%) |
Dec 20, 2017 | 34.21 | 34.24 | 33.84 | 33.88 | 770,927 | -0.20(-0.58%) |
Dec 19, 2017 | 34.35 | 34.43 | 34.00 | 34.08 | 1,159,413 | -0.31(-0.89%) |
Dec 18, 2017 | 34.52 | 34.80 | 34.28 | 34.39 | 1,140,410 | +0.10(+0.30%) |
Dec 15, 2017 | 34.42 | 34.68 | 34.24 | 34.28 | 1,119,280 | -0.13(-0.39%) |
Dec 14, 2017 | 34.56 | 34.64 | 34.21 | 34.42 | 1,081,298 | -0.13(-0.39%) |
Dec 13, 2017 | 34.39 | 34.69 | 34.39 | 34.55 | 833,753 | +0.15(+0.43%) |
Dec 12, 2017 | 34.02 | 34.45 | 33.95 | 34.40 | 872,757 | +0.35(+1.01%) |
Dec 11, 2017 | 34.05 | 34.14 | 33.90 | 34.06 | 652,613 | +0.02(+0.07%) |
Dec 08, 2017 | 33.78 | 34.13 | 33.69 | 34.03 | 1,052,142 | +0.30(+0.88%) |
Dec 07, 2017 | 32.74 | 33.75 | 32.72 | 33.73 | 1,160,152 | +0.75(+2.29%) |
Dec 06, 2017 | 33.25 | 33.27 | 32.88 | 32.98 | 1,251,534 | -0.24(-0.71%) |
Dec 05, 2017 | 33.01 | 33.26 | 32.89 | 33.22 | 1,951,800 | +0.31(+0.93%) |
Dec 04, 2017 | 33.36 | 33.37 | 32.89 | 32.91 | 1,454,638 | -0.21(-0.64%) |
Dec 01, 2017 | 32.72 | 33.15 | 32.65 | 33.12 | 1,243,143 | +0.54(+1.66%) |
Nov 30, 2017 | 32.63 | 32.85 | 32.42 | 32.58 | 2,354,957 | +0.10(+0.31%) |
Nov 29, 2017 | 32.67 | 32.74 | 32.38 | 32.48 | 1,568,594 | -0.02(-0.05%) |
Nov 28, 2017 | 32.50 | 32.75 | 32.48 | 32.49 | 890,449 | -0.04(-0.12%) |
Nov 27, 2017 | 32.73 | 32.85 | 32.42 | 32.53 | 764,021 | -0.08(-0.24%) |
Nov 24, 2017 | 32.33 | 32.69 | 32.30 | 32.61 | 455,740 | +0.32(+0.99%) |
Nov 22, 2017 | 32.25 | 32.50 | 32.12 | 32.29 | 783,207 | +0.06(+0.19%) |
Nov 21, 2017 | 32.27 | 32.50 | 32.21 | 32.23 | 718,752 | +0.02(+0.07%) |
Nov 20, 2017 | 32.30 | 32.42 | 32.17 | 32.21 | 988,912 | -0.05(-0.17%) |
Nov 17, 2017 | 31.98 | 32.35 | 31.68 | 32.26 | 1,203,084 | +0.13(+0.41%) |
Nov 16, 2017 | 32.09 | 32.27 | 32.08 | 32.13 | 698,552 | +0.11(+0.34%) |
Nov 15, 2017 | 31.98 | 32.15 | 31.87 | 32.02 | 886,422 | -0.20(-0.63%) |
Nov 14, 2017 | 32.63 | 32.68 | 31.86 | 32.22 | 1,174,448 | -0.66(-2.01%) |
Nov 13, 2017 | 32.86 | 33.17 | 32.59 | 32.88 | 1,036,883 | +0.15(+0.45%) |
Nov 10, 2017 | 32.47 | 32.82 | 32.44 | 32.74 | 775,056 | -0.02(-0.05%) |
Nov 09, 2017 | 32.88 | 32.89 | 32.42 | 32.75 | 771,120 | -0.20(-0.61%) |
Nov 08, 2017 | 32.65 | 32.99 | 32.65 | 32.95 | 912,272 | +0.41(+1.24%) |
Nov 07, 2017 | 32.58 | 32.67 | 32.41 | 32.55 | 844,108 | -0.13(-0.41%) |
Nov 06, 2017 | 32.36 | 32.71 | 32.36 | 32.68 | 436,858 | +0.19(+0.60%) |
Nov 03, 2017 | 32.44 | 32.65 | 32.39 | 32.49 | 695,661 | +0.07(+0.22%) |
Nov 02, 2017 | 32.39 | 32.59 | 32.35 | 32.42 | 773,741 | +0.06(+0.19%) |
Nov 01, 2017 | 32.74 | 32.82 | 32.29 | 32.35 | 660,663 | -0.32(-0.98%) |
Oct 31, 2017 | 32.73 | 32.89 | 32.67 | 32.67 | 868,483 | -0.06(-0.19%) |
Oct 30, 2017 | 32.60 | 32.83 | 32.53 | 32.74 | 1,127,053 | +0.16(+0.50%) |
Oct 27, 2017 | 32.37 | 32.61 | 32.19 | 32.57 | 999,699 | +0.20(+0.63%) |
Oct 26, 2017 | 32.45 | 32.67 | 32.36 | 32.37 | 1,148,525 | -0.05(-0.14%) |
Oct 25, 2017 | 32.99 | 33.08 | 32.18 | 32.42 | 1,186,811 | -0.64(-1.93%) |
Oct 24, 2017 | 33.19 | 33.37 | 33.01 | 33.05 | 631,285 | -0.08(-0.24%) |
Oct 23, 2017 | 33.43 | 33.51 | 33.08 | 33.13 | 627,684 | -0.28(-0.84%) |
Oct 20, 2017 | 33.40 | 33.49 | 33.26 | 33.41 | 687,099 | +0.01(+0.02%) |
Oct 19, 2017 | 33.37 | 33.55 | 33.27 | 33.41 | 582,049 | -0.07(-0.21%) |
Oct 18, 2017 | 33.44 | 33.62 | 33.41 | 33.48 | 569,584 | +0.12(+0.35%) |
Oct 17, 2017 | 33.19 | 33.48 | 33.17 | 33.36 | 563,010 | +0.15(+0.45%) |
Oct 16, 2017 | 33.14 | 33.25 | 32.98 | 33.21 | 532,355 | +0.08(+0.24%) |
Oct 13, 2017 | 33.09 | 33.22 | 32.96 | 33.13 | 1,732,065 | +0.12(+0.35%) |
Oct 12, 2017 | 33.01 | 33.13 | 32.81 | 33.02 | 2,183,181 | -0.13(-0.40%) |
Oct 11, 2017 | 32.94 | 33.20 | 32.94 | 33.15 | 813,948 | +0.21(+0.64%) |
Oct 10, 2017 | 32.89 | 33.05 | 32.86 | 32.94 | 839,842 | +0.17(+0.52%) |
Oct 09, 2017 | 32.72 | 32.80 | 32.62 | 32.77 | 372,062 | +0.05(+0.17%) |
Oct 06, 2017 | 32.84 | 32.89 | 32.63 | 32.71 | 944,818 | -0.16(-0.50%) |
Oct 05, 2017 | 32.83 | 33.05 | 32.73 | 32.88 | 739,194 | +0.02(+0.05%) |
Oct 04, 2017 | 32.60 | 32.95 | 32.52 | 32.86 | 872,667 | +0.30(+0.93%) |
Oct 03, 2017 | 32.41 | 32.59 | 32.33 | 32.56 | 804,151 | +0.16(+0.50%) |