Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.46 | 34.46 | 34.46 | 0 | -0.21(-0.60%) | |
Dec 28, 2017 | 34.92 | 34.92 | 34.44 | 34.67 | 10,689,503 | -0.10(-0.30%) |
Dec 27, 2017 | 35.14 | 35.15 | 34.63 | 34.77 | 13,980,351 | -0.35(-1.00%) |
Dec 26, 2017 | 34.97 | 35.29 | 34.96 | 35.12 | 12,113,949 | +0.03(+0.10%) |
Dec 22, 2017 | 35.14 | 35.36 | 34.89 | 35.09 | 15,772,283 | -0.03(-0.07%) |
Dec 21, 2017 | 33.97 | 35.49 | 33.90 | 35.12 | 39,979,588 | +1.23(+3.63%) |
Dec 20, 2017 | 33.90 | 34.06 | 33.52 | 33.89 | 19,977,738 | +0.21(+0.61%) |
Dec 19, 2017 | 33.95 | 34.02 | 33.44 | 33.68 | 24,403,606 | -0.34(-1.01%) |
Dec 18, 2017 | 34.40 | 34.49 | 33.95 | 34.02 | 21,526,976 | -0.15(-0.43%) |
Dec 15, 2017 | 33.98 | 34.31 | 33.55 | 34.17 | 55,038,020 | +0.51(+1.51%) |
Dec 14, 2017 | 33.39 | 34.17 | 32.86 | 33.66 | 27,068,598 | +0.46(+1.40%) |
Dec 13, 2017 | 34.00 | 34.02 | 33.13 | 33.20 | 31,839,730 | -0.80(-2.35%) |
Dec 12, 2017 | 33.90 | 34.39 | 33.56 | 34.00 | 39,091,116 | +0.92(+2.78%) |
Dec 11, 2017 | 32.94 | 33.09 | 32.66 | 33.08 | 27,619,284 | +0.42(+1.29%) |
Dec 08, 2017 | 33.13 | 33.13 | 32.59 | 32.65 | 25,827,810 | +0.05(+0.16%) |
Dec 07, 2017 | 33.13 | 33.19 | 32.48 | 32.60 | 34,030,032 | -0.64(-1.92%) |
Dec 06, 2017 | 34.27 | 34.01 | 33.17 | 33.24 | 29,525,384 | -0.77(-2.25%) |
Dec 05, 2017 | 34.31 | 34.75 | 33.96 | 34.01 | 33,398,122 | -0.69(-1.98%) |
Dec 04, 2017 | 35.05 | 33.07 | 34.69 | 64,078,404 | +1.63(+4.92%) | |
Dec 01, 2017 | 31.97 | 33.30 | 31.93 | 33.07 | 37,808,064 | +0.77(+2.37%) |
Nov 30, 2017 | 32.39 | 31.39 | 32.30 | 49,804,036 | +0.30(+0.94%) | |
Nov 29, 2017 | 31.90 | 32.46 | 30.99 | 32.00 | 39,426,836 | +0.81(+2.59%) |
Nov 28, 2017 | 30.60 | 31.19 | 30.34 | 31.19 | 40,102,268 | +0.60(+1.97%) |
Nov 27, 2017 | 30.79 | 30.86 | 30.38 | 30.59 | 28,565,766 | -0.28(-0.89%) |
Nov 24, 2017 | 31.23 | 31.28 | 30.79 | 30.86 | 14,290,417 | -0.46(-1.48%) |
Nov 22, 2017 | 31.31 | 31.40 | 31.09 | 31.33 | 19,062,062 | -0.01(-0.03%) |
Nov 21, 2017 | 31.10 | 31.41 | 30.98 | 31.34 | 26,438,834 | +0.51(+1.65%) |
Nov 20, 2017 | 31.06 | 31.28 | 30.76 | 30.83 | 22,556,782 | -0.28(-0.91%) |
Nov 17, 2017 | 31.84 | 31.84 | 31.08 | 31.11 | 44,323,104 | -0.78(-2.45%) |
Nov 16, 2017 | 31.75 | 32.33 | 31.75 | 31.90 | 25,089,544 | -0.09(-0.30%) |
Nov 15, 2017 | 31.75 | 32.08 | 31.55 | 31.99 | 22,960,590 | +0.28(+0.87%) |
Nov 14, 2017 | 31.89 | 31.50 | 31.72 | 23,465,120 | -0.34(-1.05%) | |
Nov 13, 2017 | 31.57 | 32.08 | 31.48 | 32.05 | 18,892,772 | +0.34(+1.09%) |
Nov 10, 2017 | 31.41 | 32.10 | 31.41 | 31.71 | 20,930,838 | +0.25(+0.79%) |
Nov 09, 2017 | 30.96 | 31.77 | 30.83 | 31.46 | 18,780,234 | +0.30(+0.97%) |
Nov 08, 2017 | 31.42 | 31.52 | 31.04 | 31.16 | 27,792,888 | -0.15(-0.49%) |
Nov 07, 2017 | 30.61 | 31.76 | 30.61 | 31.31 | 44,294,424 | +0.73(+2.39%) |
Nov 06, 2017 | 30.62 | 31.03 | 30.36 | 30.58 | 27,147,648 | -0.12(-0.39%) |
Nov 03, 2017 | 30.19 | 30.71 | 29.93 | 30.70 | 35,055,660 | +0.46(+1.51%) |
Nov 02, 2017 | 31.05 | 31.05 | 30.05 | 30.25 | 46,856,824 | -0.80(-2.58%) |
Nov 01, 2017 | 31.19 | 31.34 | 30.93 | 31.05 | 21,151,058 | +0.04(+0.14%) |
Oct 31, 2017 | 31.42 | 31.47 | 30.92 | 31.00 | 25,368,262 | -0.40(-1.29%) |
Oct 30, 2017 | 31.55 | 31.58 | 31.03 | 31.41 | 34,204,708 | -0.25(-0.79%) |
Oct 27, 2017 | 30.92 | 31.77 | 30.43 | 31.66 | 59,365,080 | +0.45(+1.43%) |
Oct 26, 2017 | 30.88 | 32.01 | 30.56 | 31.21 | 68,138,624 | -0.48(-1.52%) |
Oct 25, 2017 | 31.17 | 31.71 | 31.15 | 31.69 | 30,486,982 | +0.28(+0.90%) |
Oct 24, 2017 | 31.53 | 31.73 | 31.20 | 31.41 | 29,342,626 | -0.04(-0.14%) |
Oct 23, 2017 | 32.07 | 32.07 | 31.42 | 31.45 | 35,731,460 | -0.58(-1.80%) |
Oct 20, 2017 | 32.01 | 32.03 | 31.73 | 32.03 | 16,941,546 | +0.28(+0.87%) |
Oct 19, 2017 | 31.11 | 31.85 | 31.02 | 31.75 | 29,442,326 | +0.60(+1.93%) |
Oct 18, 2017 | 31.45 | 31.52 | 31.09 | 31.15 | 20,910,626 | -0.23(-0.74%) |
Oct 17, 2017 | 31.47 | 31.61 | 31.36 | 31.38 | 17,351,310 | -0.12(-0.38%) |
Oct 16, 2017 | 31.11 | 31.91 | 31.08 | 31.50 | 30,988,840 | +0.52(+1.67%) |
Oct 13, 2017 | 30.91 | 31.11 | 30.34 | 30.99 | 50,754,328 | +0.05(+0.17%) |
Oct 12, 2017 | 31.67 | 31.75 | 30.79 | 30.93 | 58,926,400 | -1.26(-3.93%) |
Oct 11, 2017 | 32.43 | 32.01 | 32.20 | 30,645,076 | -0.23(-0.72%) | |
Oct 10, 2017 | 32.53 | 32.73 | 32.28 | 32.43 | 17,451,788 | -0.09(-0.29%) |
Oct 09, 2017 | 32.69 | 32.91 | 32.46 | 32.53 | 12,417,728 | -0.18(-0.55%) |
Oct 06, 2017 | 32.96 | 33.09 | 32.65 | 32.71 | 21,873,526 | -0.29(-0.89%) |
Oct 05, 2017 | 33.21 | 33.37 | 32.78 | 33.00 | 23,407,714 | -0.21(-0.62%) |
Oct 04, 2017 | 33.00 | 33.22 | 32.80 | 33.21 | 24,381,222 | +0.25(+0.76%) |
Oct 03, 2017 | 32.51 | 33.02 | 32.43 | 32.96 | 21,537,284 | +0.42(+1.29%) |