Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.58 | 34.58 | 34.58 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.32 | 34.75 | 34.31 | 34.74 | 3,709,689 | +0.28(+0.82%) |
Dec 27, 2017 | 34.88 | 34.89 | 34.41 | 34.46 | 4,632,195 | -0.30(-0.87%) |
Dec 26, 2017 | 34.62 | 34.83 | 34.45 | 34.76 | 4,951,918 | +0.16(+0.48%) |
Dec 22, 2017 | 34.53 | 34.73 | 34.39 | 34.60 | 8,298,562 | -0.05(-0.13%) |
Dec 21, 2017 | 34.92 | 35.04 | 34.61 | 34.64 | 10,499,391 | -0.11(-0.32%) |
Dec 20, 2017 | 34.70 | 34.91 | 34.58 | 34.75 | 7,150,619 | +0.12(+0.34%) |
Dec 19, 2017 | 34.95 | 35.03 | 34.56 | 34.63 | 8,560,750 | -0.35(-1.00%) |
Dec 18, 2017 | 35.27 | 35.42 | 34.93 | 34.98 | 8,832,057 | -0.17(-0.50%) |
Dec 15, 2017 | 35.20 | 34.26 | 35.16 | 17,765,736 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.28 | 34.61 | 34.28 | 34.45 | 5,906,485 | +0.18(+0.53%) |
Dec 13, 2017 | 34.32 | 34.49 | 34.21 | 34.27 | 6,441,511 | -0.04(-0.11%) |
Dec 12, 2017 | 34.30 | 34.35 | 33.99 | 34.30 | 6,891,360 | -0.07(-0.21%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.19 | 34.38 | 7,159,797 | -0.12(-0.35%) |
Dec 08, 2017 | 34.13 | 34.81 | 34.05 | 34.50 | 13,559,671 | +0.73(+2.17%) |
Dec 07, 2017 | 33.64 | 34.04 | 33.44 | 33.76 | 8,322,986 | +0.02(+0.05%) |
Dec 06, 2017 | 33.82 | 33.31 | 33.74 | 9,818,236 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.93 | 34.07 | 32.75 | 33.73 | 21,026,252 | +1.02(+3.11%) |
Dec 04, 2017 | 32.60 | 32.60 | 32.51 | 32.71 | 12,148,565 | +0.46(+1.42%) |
Dec 01, 2017 | 31.50 | 32.30 | 31.47 | 32.25 | 12,590,123 | +0.49(+1.53%) |
Nov 30, 2017 | 31.59 | 32.24 | 31.57 | 31.77 | 17,903,542 | +0.27(+0.84%) |
Nov 29, 2017 | 32.45 | 32.48 | 31.10 | 31.50 | 24,049,684 | -1.03(-3.16%) |
Nov 28, 2017 | 32.97 | 33.17 | 32.45 | 32.53 | 12,367,621 | -0.45(-1.36%) |
Nov 27, 2017 | 32.87 | 33.17 | 32.79 | 32.97 | 7,882,110 | +0.14(+0.42%) |
Nov 24, 2017 | 33.05 | 33.08 | 32.71 | 32.84 | 3,408,669 | -0.09(-0.28%) |
Nov 22, 2017 | 33.03 | 33.16 | 32.84 | 32.93 | 4,994,657 | -0.02(-0.06%) |
Nov 21, 2017 | 32.73 | 33.08 | 32.58 | 32.95 | 6,427,080 | +0.39(+1.21%) |
Nov 20, 2017 | 32.64 | 32.96 | 32.45 | 32.55 | 6,528,738 | -0.05(-0.14%) |
Nov 17, 2017 | 32.65 | 32.72 | 32.35 | 32.60 | 8,232,379 | -0.04(-0.11%) |
Nov 16, 2017 | 32.41 | 32.81 | 32.36 | 32.64 | 8,362,120 | +0.29(+0.91%) |
Nov 15, 2017 | 32.09 | 32.50 | 31.88 | 32.34 | 8,863,320 | +0.07(+0.23%) |
Nov 14, 2017 | 32.72 | 32.79 | 32.23 | 32.27 | 12,516,762 | -0.58(-1.76%) |
Nov 13, 2017 | 32.71 | 33.08 | 32.36 | 32.85 | 7,933,783 | -0.11(-0.33%) |
Nov 10, 2017 | 32.53 | 33.02 | 32.38 | 32.96 | 9,091,395 | +0.26(+0.78%) |
Nov 09, 2017 | 33.22 | 33.31 | 32.26 | 32.70 | 18,559,620 | -1.21(-3.57%) |
Nov 08, 2017 | 34.17 | 34.24 | 33.84 | 33.91 | 7,742,267 | -0.37(-1.07%) |
Nov 07, 2017 | 34.45 | 34.45 | 33.99 | 34.28 | 6,162,370 | +0.04(+0.11%) |
Nov 06, 2017 | 34.46 | 34.17 | 34.24 | 4,759,776 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.30 | 34.40 | 34.00 | 34.36 | 6,239,727 | +0.09(+0.27%) |
Nov 02, 2017 | 34.35 | 34.36 | 33.90 | 34.27 | 5,839,448 | -0.13(-0.37%) |
Nov 01, 2017 | 34.68 | 34.90 | 34.30 | 34.39 | 7,741,496 | -0.09(-0.27%) |
Oct 31, 2017 | 34.00 | 34.52 | 33.92 | 34.49 | 7,337,633 | +0.59(+1.73%) |
Oct 30, 2017 | 33.77 | 34.02 | 33.66 | 33.90 | 8,861,145 | +0.18(+0.54%) |
Oct 27, 2017 | 33.96 | 34.23 | 33.57 | 33.72 | 11,875,111 | -0.09(-0.27%) |
Oct 26, 2017 | 33.66 | 34.12 | 33.64 | 33.81 | 8,333,476 | +0.20(+0.60%) |
Oct 25, 2017 | 33.59 | 33.83 | 33.40 | 33.61 | 8,765,082 | -0.06(-0.16%) |
Oct 24, 2017 | 33.45 | 33.93 | 33.45 | 33.66 | 9,313,036 | -0.08(-0.24%) |
Oct 23, 2017 | 34.50 | 34.68 | 33.66 | 33.74 | 11,322,966 | -0.71(-2.07%) |
Oct 20, 2017 | 34.21 | 34.69 | 34.17 | 34.46 | 16,487,298 | +0.29(+0.86%) |
Oct 19, 2017 | 33.42 | 34.35 | 33.16 | 34.17 | 31,759,832 | -0.62(-1.79%) |
Oct 18, 2017 | 34.52 | 35.02 | 34.39 | 34.79 | 18,458,202 | +0.44(+1.28%) |
Oct 17, 2017 | 34.60 | 34.67 | 34.28 | 34.35 | 13,110,787 | -0.26(-0.74%) |
Oct 16, 2017 | 35.08 | 35.27 | 34.56 | 34.61 | 9,437,931 | -0.53(-1.51%) |
Oct 13, 2017 | 35.14 | 35.30 | 34.96 | 35.14 | 10,283,403 | +0.24(+0.68%) |
Oct 12, 2017 | 35.10 | 35.27 | 34.87 | 34.90 | 10,963,222 | -0.20(-0.57%) |
Oct 11, 2017 | 35.59 | 35.71 | 34.97 | 35.10 | 12,048,086 | -0.49(-1.36%) |
Oct 10, 2017 | 35.75 | 35.98 | 35.52 | 35.59 | 6,562,400 | -0.14(-0.38%) |
Oct 09, 2017 | 35.55 | 35.96 | 35.55 | 35.72 | 5,440,263 | +0.16(+0.46%) |
Oct 06, 2017 | 35.78 | 35.81 | 35.43 | 35.56 | 8,149,512 | -0.16(-0.46%) |
Oct 05, 2017 | 35.51 | 35.76 | 35.43 | 35.72 | 5,951,120 | +0.30(+0.85%) |
Oct 04, 2017 | 35.55 | 35.58 | 35.27 | 35.42 | 6,145,279 | -0.05(-0.13%) |
Oct 03, 2017 | 35.53 | 35.78 | 35.26 | 35.47 | 5,574,021 | -0.02(-0.05%) |