Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.17(-0.45%) | |
Dec 28, 2017 | 38.59 | 38.80 | 38.03 | 38.16 | 2,075,780 | -0.48(-1.24%) |
Dec 27, 2017 | 39.31 | 39.39 | 38.42 | 38.63 | 3,644,379 | -0.70(-1.79%) |
Dec 26, 2017 | 38.33 | 39.81 | 38.19 | 39.34 | 2,831,381 | +1.05(+2.73%) |
Dec 22, 2017 | 38.14 | 38.46 | 37.89 | 38.29 | 2,901,290 | -0.58(-1.50%) |
Dec 21, 2017 | 37.78 | 38.96 | 37.65 | 38.88 | 4,989,201 | +1.37(+3.65%) |
Dec 20, 2017 | 37.60 | 37.82 | 36.88 | 37.51 | 4,841,652 | +0.06(+0.17%) |
Dec 19, 2017 | 38.00 | 38.01 | 37.14 | 37.44 | 5,095,152 | -0.29(-0.77%) |
Dec 18, 2017 | 37.44 | 38.06 | 37.33 | 37.74 | 4,711,001 | +0.75(+2.02%) |
Dec 15, 2017 | 37.36 | 38.28 | 36.91 | 36.99 | 9,549,986 | +1.07(+2.98%) |
Dec 14, 2017 | 36.75 | 36.92 | 35.63 | 35.92 | 4,942,204 | -0.83(-2.25%) |
Dec 13, 2017 | 36.03 | 37.20 | 35.97 | 36.75 | 4,634,461 | +0.63(+1.75%) |
Dec 12, 2017 | 36.11 | 36.81 | 36.07 | 36.11 | 3,605,834 | +0.13(+0.36%) |
Dec 11, 2017 | 36.37 | 36.52 | 35.49 | 35.98 | 4,097,510 | -0.45(-1.25%) |
Dec 08, 2017 | 35.15 | 36.50 | 34.87 | 36.44 | 4,369,596 | +1.42(+4.05%) |
Dec 07, 2017 | 34.87 | 35.31 | 34.42 | 35.02 | 6,389,858 | +0.32(+0.93%) |
Dec 06, 2017 | 35.04 | 35.24 | 34.29 | 34.70 | 4,420,915 | -0.47(-1.34%) |
Dec 05, 2017 | 36.93 | 36.93 | 34.84 | 35.17 | 6,223,037 | -1.91(-5.16%) |
Dec 04, 2017 | 35.90 | 37.48 | 35.69 | 37.08 | 8,536,584 | +1.99(+5.66%) |
Dec 01, 2017 | 34.55 | 35.51 | 33.84 | 35.09 | 7,389,148 | +0.38(+1.10%) |
Nov 30, 2017 | 34.00 | 35.97 | 33.88 | 34.71 | 19,527,742 | +0.20(+0.59%) |
Nov 29, 2017 | 32.78 | 35.08 | 32.78 | 34.51 | 9,364,167 | +1.73(+5.29%) |
Nov 28, 2017 | 32.02 | 32.94 | 31.33 | 32.78 | 5,607,888 | +0.85(+2.66%) |
Nov 27, 2017 | 32.69 | 33.15 | 31.57 | 31.93 | 6,984,737 | -0.57(-1.75%) |
Nov 24, 2017 | 32.99 | 33.04 | 32.40 | 32.49 | 2,325,896 | -0.36(-1.09%) |
Nov 22, 2017 | 32.94 | 33.21 | 32.66 | 32.85 | 3,711,800 | -0.12(-0.37%) |
Nov 21, 2017 | 32.86 | 33.49 | 32.52 | 32.97 | 7,169,984 | +0.00(+0.00%) |
Nov 20, 2017 | 33.08 | 33.85 | 32.01 | 32.97 | 13,635,980 | -0.11(-0.32%) |
Nov 17, 2017 | 33.49 | 33.81 | 31.00 | 33.08 | 37,744,132 | +7.27(+28.16%) |
Nov 16, 2017 | 25.38 | 26.14 | 25.12 | 25.81 | 7,765,527 | +0.53(+2.08%) |
Nov 15, 2017 | 24.10 | 25.63 | 23.94 | 25.28 | 6,134,207 | +0.97(+4.00%) |
Nov 14, 2017 | 23.55 | 24.32 | 23.24 | 24.31 | 4,805,755 | +0.29(+1.21%) |
Nov 13, 2017 | 24.58 | 24.73 | 23.67 | 24.02 | 4,462,037 | -0.57(-2.31%) |
Nov 10, 2017 | 24.79 | 25.52 | 24.38 | 24.58 | 4,673,441 | -0.22(-0.88%) |
Nov 09, 2017 | 24.09 | 25.42 | 24.02 | 24.80 | 6,031,086 | +0.59(+2.44%) |
Nov 08, 2017 | 23.56 | 24.28 | 23.03 | 24.21 | 3,718,046 | +0.52(+2.19%) |
Nov 07, 2017 | 23.99 | 24.02 | 23.38 | 23.69 | 3,996,524 | -0.33(-1.38%) |
Nov 06, 2017 | 24.13 | 24.47 | 23.96 | 24.02 | 3,381,282 | -0.16(-0.67%) |
Nov 03, 2017 | 24.23 | 24.35 | 23.69 | 24.19 | 3,092,325 | -0.13(-0.53%) |
Nov 02, 2017 | 24.18 | 24.65 | 24.11 | 24.32 | 3,639,532 | +0.08(+0.33%) |
Nov 01, 2017 | 24.46 | 25.03 | 24.07 | 24.24 | 3,702,719 | -0.14(-0.57%) |
Oct 31, 2017 | 24.47 | 24.58 | 24.07 | 24.37 | 4,678,489 | -0.41(-1.63%) |
Oct 30, 2017 | 25.39 | 25.47 | 24.66 | 24.78 | 3,390,803 | -0.79(-3.07%) |
Oct 27, 2017 | 26.33 | 26.54 | 25.54 | 25.56 | 5,781,888 | -1.23(-4.60%) |
Oct 26, 2017 | 25.46 | 26.91 | 25.39 | 26.80 | 6,847,431 | +1.44(+5.69%) |
Oct 25, 2017 | 25.12 | 26.01 | 24.22 | 25.35 | 7,955,370 | +0.13(+0.51%) |
Oct 24, 2017 | 25.86 | 25.90 | 25.19 | 25.22 | 3,084,019 | -0.40(-1.55%) |
Oct 23, 2017 | 24.92 | 25.85 | 24.63 | 25.62 | 4,444,092 | +0.28(+1.09%) |
Oct 20, 2017 | 25.37 | 25.66 | 25.05 | 25.35 | 3,287,290 | +0.23(+0.94%) |
Oct 19, 2017 | 25.06 | 25.37 | 24.90 | 25.11 | 2,952,247 | -0.15(-0.61%) |
Oct 18, 2017 | 25.28 | 25.86 | 25.16 | 25.26 | 4,487,560 | +0.13(+0.52%) |
Oct 17, 2017 | 25.09 | 25.27 | 24.78 | 25.14 | 3,606,423 | +0.06(+0.23%) |
Oct 16, 2017 | 25.63 | 25.83 | 25.05 | 25.08 | 3,741,700 | -0.57(-2.21%) |
Oct 13, 2017 | 25.62 | 26.29 | 25.45 | 25.65 | 3,499,626 | +0.18(+0.70%) |
Oct 12, 2017 | 26.45 | 26.49 | 25.43 | 25.47 | 5,056,261 | -0.96(-3.65%) |
Oct 11, 2017 | 26.97 | 27.07 | 26.31 | 26.43 | 4,876,596 | -0.54(-1.99%) |
Oct 10, 2017 | 26.86 | 27.22 | 26.79 | 26.97 | 2,986,948 | +0.17(+0.63%) |
Oct 09, 2017 | 27.62 | 27.75 | 26.74 | 26.80 | 2,205,511 | -0.82(-2.96%) |
Oct 06, 2017 | 27.48 | 27.93 | 27.42 | 27.62 | 3,463,085 | +0.02(+0.09%) |
Oct 05, 2017 | 27.15 | 27.81 | 26.95 | 27.60 | 3,252,655 | +0.43(+1.57%) |
Oct 04, 2017 | 27.57 | 27.76 | 27.12 | 27.17 | 3,041,511 | -0.43(-1.54%) |
Oct 03, 2017 | 27.92 | 28.16 | 27.32 | 27.60 | 4,387,257 | -0.30(-1.06%) |