Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.44 | 31.44 | 31.44 | 0 | -0.24(-0.75%) | |
Dec 28, 2017 | 31.79 | 31.79 | 31.56 | 31.67 | 10,730,636 | +0.02(+0.08%) |
Dec 27, 2017 | 31.63 | 31.72 | 31.56 | 31.65 | 12,845,055 | +0.07(+0.21%) |
Dec 26, 2017 | 31.64 | 31.75 | 31.49 | 31.58 | 9,964,495 | -0.06(-0.18%) |
Dec 22, 2017 | 31.62 | 31.80 | 31.58 | 31.64 | 13,939,853 | +0.02(+0.05%) |
Dec 21, 2017 | 31.91 | 32.01 | 31.59 | 31.62 | 19,962,662 | -0.17(-0.54%) |
Dec 20, 2017 | 31.59 | 31.85 | 31.36 | 31.80 | 23,074,196 | +0.36(+1.15%) |
Dec 19, 2017 | 31.73 | 31.90 | 31.42 | 31.44 | 23,995,612 | -0.15(-0.47%) |
Dec 18, 2017 | 31.58 | 31.90 | 31.45 | 31.58 | 26,218,872 | +0.24(+0.76%) |
Dec 15, 2017 | 31.20 | 31.42 | 30.94 | 31.35 | 57,466,548 | +0.24(+0.77%) |
Dec 14, 2017 | 31.35 | 31.41 | 31.07 | 31.11 | 20,391,750 | -0.21(-0.66%) |
Dec 13, 2017 | 31.26 | 31.49 | 31.19 | 31.31 | 24,609,646 | +0.20(+0.63%) |
Dec 12, 2017 | 31.02 | 31.27 | 30.83 | 31.12 | 20,292,566 | -0.04(-0.13%) |
Dec 11, 2017 | 30.85 | 31.22 | 30.84 | 31.16 | 20,404,424 | +0.29(+0.93%) |
Dec 08, 2017 | 30.85 | 30.94 | 30.71 | 30.87 | 17,110,902 | +0.17(+0.56%) |
Dec 07, 2017 | 30.58 | 31.01 | 30.58 | 30.70 | 20,813,950 | -0.01(-0.03%) |
Dec 06, 2017 | 30.67 | 30.96 | 30.57 | 30.71 | 20,126,096 | +0.08(+0.27%) |
Dec 05, 2017 | 30.98 | 31.04 | 30.51 | 30.62 | 28,373,024 | -0.34(-1.09%) |
Dec 04, 2017 | 31.03 | 31.18 | 30.81 | 30.96 | 35,830,920 | +0.10(+0.32%) |
Dec 01, 2017 | 30.44 | 30.91 | 30.39 | 30.86 | 32,798,928 | +0.25(+0.80%) |
Nov 30, 2017 | 30.88 | 31.03 | 30.62 | 30.62 | 37,462,692 | -0.15(-0.48%) |
Nov 29, 2017 | 30.98 | 31.21 | 30.56 | 30.76 | 44,808,676 | -0.21(-0.66%) |
Nov 28, 2017 | 30.37 | 31.03 | 30.35 | 30.97 | 37,727,204 | +0.71(+2.33%) |
Nov 27, 2017 | 29.97 | 30.44 | 29.96 | 30.26 | 25,513,016 | +0.31(+1.04%) |
Nov 24, 2017 | 29.88 | 30.02 | 29.81 | 29.95 | 7,499,886 | +0.03(+0.11%) |
Nov 22, 2017 | 30.12 | 30.14 | 29.84 | 29.92 | 20,987,714 | -0.16(-0.55%) |
Nov 21, 2017 | 30.16 | 30.34 | 30.02 | 30.08 | 29,415,816 | +0.12(+0.41%) |
Nov 20, 2017 | 29.49 | 29.99 | 29.49 | 29.96 | 32,764,722 | +0.49(+1.67%) |
Nov 17, 2017 | 29.47 | 29.81 | 29.39 | 29.47 | 34,099,024 | +0.02(+0.06%) |
Nov 16, 2017 | 29.58 | 30.10 | 29.41 | 29.45 | 74,513,640 | +1.45(+5.19%) |
Nov 15, 2017 | 27.88 | 28.16 | 27.70 | 28.00 | 37,423,612 | +0.06(+0.21%) |
Nov 14, 2017 | 27.79 | 28.04 | 27.74 | 27.94 | 21,271,188 | +0.07(+0.26%) |
Nov 13, 2017 | 27.79 | 28.08 | 27.77 | 27.87 | 20,002,864 | -0.03(-0.12%) |
Nov 10, 2017 | 27.96 | 27.98 | 27.64 | 27.90 | 23,537,662 | -0.05(-0.18%) |
Nov 09, 2017 | 28.14 | 28.17 | 27.80 | 27.95 | 20,448,468 | -0.37(-1.30%) |
Nov 08, 2017 | 28.16 | 28.32 | 28.02 | 28.32 | 15,902,379 | +0.08(+0.29%) |
Nov 07, 2017 | 28.17 | 28.30 | 28.08 | 28.23 | 13,807,442 | -0.01(-0.03%) |
Nov 06, 2017 | 28.21 | 28.37 | 28.12 | 28.24 | 15,578,693 | -0.05(-0.17%) |
Nov 03, 2017 | 28.14 | 28.31 | 27.93 | 28.29 | 16,343,323 | +0.21(+0.76%) |
Nov 02, 2017 | 28.36 | 28.43 | 28.04 | 28.08 | 24,156,786 | -0.34(-1.18%) |
Nov 01, 2017 | 28.14 | 28.52 | 28.14 | 28.42 | 26,865,848 | +0.39(+1.38%) |
Oct 31, 2017 | 27.89 | 28.10 | 27.87 | 28.03 | 16,977,796 | +0.09(+0.32%) |
Oct 30, 2017 | 28.17 | 28.22 | 27.76 | 27.94 | 22,350,248 | -0.32(-1.13%) |
Oct 27, 2017 | 28.03 | 28.42 | 27.98 | 28.26 | 24,801,374 | +0.13(+0.47%) |
Oct 26, 2017 | 28.24 | 28.33 | 27.96 | 28.13 | 17,799,042 | -0.02(-0.09%) |
Oct 25, 2017 | 28.51 | 28.51 | 28.04 | 28.15 | 21,200,258 | -0.23(-0.81%) |
Oct 24, 2017 | 28.23 | 28.46 | 28.11 | 28.38 | 19,828,572 | +0.19(+0.67%) |
Oct 23, 2017 | 28.28 | 28.46 | 28.13 | 28.19 | 27,572,088 | +0.08(+0.29%) |
Oct 20, 2017 | 27.92 | 28.23 | 27.91 | 28.11 | 29,680,552 | +0.41(+1.48%) |
Oct 19, 2017 | 27.50 | 27.82 | 27.46 | 27.70 | 16,085,925 | +0.16(+0.60%) |
Oct 18, 2017 | 27.68 | 27.70 | 27.45 | 27.54 | 12,148,426 | -0.04(-0.15%) |
Oct 17, 2017 | 27.57 | 27.64 | 27.46 | 27.58 | 11,334,049 | +0.05(+0.18%) |
Oct 16, 2017 | 27.58 | 27.61 | 27.47 | 27.53 | 12,803,575 | +0.06(+0.21%) |
Oct 13, 2017 | 27.41 | 27.55 | 27.35 | 27.47 | 16,543,697 | +0.17(+0.63%) |
Oct 12, 2017 | 27.30 | 27.46 | 27.23 | 27.30 | 21,814,970 | -0.27(-0.98%) |
Oct 11, 2017 | 27.40 | 27.60 | 27.31 | 27.57 | 15,302,183 | +0.03(+0.12%) |
Oct 10, 2017 | 27.81 | 27.83 | 27.47 | 27.54 | 21,943,662 | -0.17(-0.62%) |
Oct 09, 2017 | 27.72 | 27.82 | 27.59 | 27.71 | 10,634,105 | +0.01(+0.03%) |
Oct 06, 2017 | 27.62 | 27.73 | 27.52 | 27.70 | 18,841,294 | +0.13(+0.48%) |
Oct 05, 2017 | 27.56 | 27.64 | 27.42 | 27.57 | 17,696,228 | +0.12(+0.45%) |
Oct 04, 2017 | 27.52 | 27.55 | 27.32 | 27.45 | 17,851,438 | -0.10(-0.36%) |
Oct 03, 2017 | 27.44 | 27.59 | 27.35 | 27.55 | 16,398,656 | +0.08(+0.30%) |