Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.13 | 34.13 | 34.13 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.98 | 34.21 | 33.81 | 34.19 | 576,995 | +0.20(+0.58%) |
Dec 27, 2017 | 33.81 | 34.08 | 33.81 | 33.99 | 646,154 | +0.29(+0.86%) |
Dec 26, 2017 | 33.63 | 33.70 | 33.59 | 33.70 | 391,940 | +0.06(+0.19%) |
Dec 22, 2017 | 33.55 | 33.68 | 33.42 | 33.64 | 689,684 | +0.01(+0.02%) |
Dec 21, 2017 | 33.96 | 34.17 | 33.59 | 33.63 | 1,476,200 | -0.20(-0.60%) |
Dec 20, 2017 | 34.16 | 34.19 | 33.79 | 33.84 | 772,004 | -0.20(-0.58%) |
Dec 19, 2017 | 34.30 | 34.38 | 33.95 | 34.03 | 1,161,032 | -0.31(-0.89%) |
Dec 18, 2017 | 34.47 | 34.75 | 34.24 | 34.34 | 1,142,003 | +0.10(+0.30%) |
Dec 15, 2017 | 34.37 | 34.63 | 34.19 | 34.24 | 1,120,843 | -0.13(-0.39%) |
Dec 14, 2017 | 34.51 | 34.60 | 34.17 | 34.37 | 1,082,808 | -0.13(-0.39%) |
Dec 13, 2017 | 34.35 | 34.64 | 34.35 | 34.50 | 834,917 | +0.15(+0.43%) |
Dec 12, 2017 | 33.97 | 34.40 | 33.91 | 34.35 | 873,976 | +0.34(+1.01%) |
Dec 11, 2017 | 34.00 | 34.09 | 33.85 | 34.01 | 653,524 | +0.02(+0.07%) |
Dec 08, 2017 | 33.73 | 34.09 | 33.64 | 33.98 | 1,053,612 | +0.30(+0.88%) |
Dec 07, 2017 | 32.69 | 33.70 | 32.68 | 33.69 | 1,161,772 | +0.75(+2.29%) |
Dec 06, 2017 | 33.20 | 33.22 | 32.83 | 32.93 | 1,253,282 | -0.24(-0.71%) |
Dec 05, 2017 | 32.97 | 33.21 | 32.84 | 33.17 | 1,954,526 | +0.31(+0.93%) |
Dec 04, 2017 | 33.31 | 33.33 | 32.85 | 32.86 | 1,456,670 | -0.21(-0.64%) |
Dec 01, 2017 | 32.68 | 33.10 | 32.61 | 33.08 | 1,244,879 | +0.54(+1.66%) |
Nov 30, 2017 | 32.58 | 32.80 | 32.38 | 32.53 | 2,358,246 | +0.10(+0.31%) |
Nov 29, 2017 | 32.63 | 32.70 | 32.34 | 32.43 | 1,570,785 | -0.02(-0.05%) |
Nov 28, 2017 | 32.46 | 32.71 | 32.43 | 32.45 | 891,692 | -0.04(-0.12%) |
Nov 27, 2017 | 32.68 | 32.81 | 32.38 | 32.49 | 765,088 | -0.08(-0.24%) |
Nov 24, 2017 | 32.29 | 32.64 | 32.25 | 32.57 | 456,377 | +0.32(+0.99%) |
Nov 22, 2017 | 32.21 | 32.46 | 32.08 | 32.25 | 784,301 | +0.06(+0.19%) |
Nov 21, 2017 | 32.22 | 32.46 | 32.16 | 32.18 | 719,756 | +0.02(+0.07%) |
Nov 20, 2017 | 32.25 | 32.38 | 32.12 | 32.16 | 990,293 | -0.05(-0.17%) |
Nov 17, 2017 | 31.94 | 32.30 | 31.63 | 32.22 | 1,204,765 | +0.13(+0.41%) |
Nov 16, 2017 | 32.04 | 32.22 | 32.04 | 32.08 | 699,527 | +0.11(+0.34%) |
Nov 15, 2017 | 31.94 | 32.11 | 31.83 | 31.97 | 887,660 | -0.20(-0.63%) |
Nov 14, 2017 | 32.59 | 32.64 | 31.82 | 32.18 | 1,176,088 | -0.66(-2.01%) |
Nov 13, 2017 | 32.81 | 33.13 | 32.54 | 32.84 | 1,038,331 | +0.15(+0.45%) |
Nov 10, 2017 | 32.43 | 32.78 | 32.39 | 32.69 | 776,138 | -0.02(-0.05%) |
Nov 09, 2017 | 32.83 | 32.85 | 32.38 | 32.71 | 772,197 | -0.20(-0.61%) |
Nov 08, 2017 | 32.60 | 32.94 | 32.60 | 32.91 | 913,546 | +0.40(+1.24%) |
Nov 07, 2017 | 32.53 | 32.63 | 32.36 | 32.50 | 845,287 | -0.13(-0.41%) |
Nov 06, 2017 | 32.32 | 32.67 | 32.32 | 32.64 | 437,468 | +0.19(+0.60%) |
Nov 03, 2017 | 32.39 | 32.60 | 32.35 | 32.44 | 696,633 | +0.07(+0.22%) |
Nov 02, 2017 | 32.35 | 32.54 | 32.31 | 32.37 | 774,822 | +0.06(+0.19%) |
Nov 01, 2017 | 32.70 | 32.78 | 32.25 | 32.31 | 661,586 | -0.32(-0.98%) |
Oct 31, 2017 | 32.68 | 32.85 | 32.63 | 32.63 | 869,696 | -0.06(-0.19%) |
Oct 30, 2017 | 32.56 | 32.78 | 32.48 | 32.69 | 1,128,627 | +0.16(+0.50%) |
Oct 27, 2017 | 32.32 | 32.56 | 32.15 | 32.53 | 1,001,095 | +0.20(+0.63%) |
Oct 26, 2017 | 32.40 | 32.62 | 32.32 | 32.32 | 1,150,129 | -0.05(-0.14%) |
Oct 25, 2017 | 32.95 | 33.03 | 32.14 | 32.37 | 1,188,468 | -0.64(-1.93%) |
Oct 24, 2017 | 33.14 | 33.33 | 32.96 | 33.01 | 632,166 | -0.08(-0.24%) |
Oct 23, 2017 | 33.38 | 33.46 | 33.03 | 33.09 | 628,561 | -0.28(-0.84%) |
Oct 20, 2017 | 33.35 | 33.44 | 33.21 | 33.37 | 688,059 | +0.01(+0.02%) |
Oct 19, 2017 | 33.32 | 33.51 | 33.23 | 33.36 | 582,862 | -0.07(-0.21%) |
Oct 18, 2017 | 33.39 | 33.57 | 33.37 | 33.43 | 570,379 | +0.12(+0.35%) |
Oct 17, 2017 | 33.14 | 33.44 | 33.13 | 33.31 | 563,796 | +0.15(+0.45%) |
Oct 16, 2017 | 33.09 | 33.20 | 32.94 | 33.16 | 533,098 | +0.08(+0.24%) |
Oct 13, 2017 | 33.05 | 33.17 | 32.91 | 33.09 | 1,734,484 | +0.12(+0.35%) |
Oct 12, 2017 | 32.96 | 33.09 | 32.76 | 32.97 | 2,186,229 | -0.13(-0.40%) |
Oct 11, 2017 | 32.89 | 33.16 | 32.89 | 33.10 | 815,085 | +0.21(+0.64%) |
Oct 10, 2017 | 32.85 | 33.01 | 32.81 | 32.89 | 841,015 | +0.17(+0.52%) |
Oct 09, 2017 | 32.67 | 32.75 | 32.57 | 32.72 | 372,582 | +0.05(+0.17%) |
Oct 06, 2017 | 32.79 | 32.85 | 32.58 | 32.67 | 946,137 | -0.16(-0.50%) |
Oct 05, 2017 | 32.78 | 33.00 | 32.68 | 32.83 | 740,226 | +0.02(+0.05%) |
Oct 04, 2017 | 32.55 | 32.90 | 32.47 | 32.81 | 873,885 | +0.30(+0.93%) |
Oct 03, 2017 | 32.36 | 32.54 | 32.29 | 32.51 | 805,274 | +0.16(+0.50%) |