Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 33.49 | 33.49 | 33.49 | 0 | -0.08(-0.23%) | |
Dec 28, 2017 | 33.37 | 33.69 | 33.28 | 33.57 | 5,066,657 | +0.56(+1.69%) |
Dec 27, 2017 | 32.94 | 33.03 | 32.84 | 33.01 | 3,661,864 | +0.11(+0.33%) |
Dec 26, 2017 | 33.20 | 33.20 | 32.78 | 32.90 | 3,380,323 | -0.57(-1.72%) |
Dec 22, 2017 | 33.45 | 33.47 | 33.19 | 33.47 | 2,987,800 | +0.34(+1.02%) |
Dec 21, 2017 | 33.41 | 33.49 | 33.11 | 33.13 | 4,218,602 | -0.18(-0.53%) |
Dec 20, 2017 | 33.26 | 33.46 | 33.09 | 33.31 | 7,494,620 | +0.08(+0.25%) |
Dec 19, 2017 | 33.28 | 33.04 | 33.23 | 5,274,819 | -0.05(-0.15%) | |
Dec 18, 2017 | 33.26 | 33.34 | 33.11 | 33.28 | 6,804,048 | -0.08(-0.25%) |
Dec 15, 2017 | 33.28 | 33.46 | 33.15 | 33.36 | 8,472,852 | +0.08(+0.25%) |
Dec 14, 2017 | 33.36 | 33.49 | 33.21 | 33.28 | 5,609,242 | +0.09(+0.28%) |
Dec 13, 2017 | 33.34 | 33.35 | 33.13 | 33.19 | 5,004,710 | -0.01(-0.03%) |
Dec 12, 2017 | 33.13 | 33.26 | 33.01 | 33.19 | 6,497,725 | -0.06(-0.18%) |
Dec 11, 2017 | 33.10 | 33.43 | 33.09 | 33.25 | 6,242,361 | +0.31(+0.95%) |
Dec 08, 2017 | 33.26 | 33.40 | 32.90 | 32.94 | 6,004,542 | -0.01(-0.03%) |
Dec 07, 2017 | 32.73 | 32.96 | 32.61 | 32.95 | 13,361,422 | +0.28(+0.85%) |
Dec 06, 2017 | 32.91 | 33.02 | 32.53 | 32.67 | 10,208,444 | -0.44(-1.33%) |
Dec 05, 2017 | 33.11 | 33.38 | 32.91 | 33.11 | 5,332,536 | -0.16(-0.48%) |
Dec 04, 2017 | 33.83 | 33.89 | 33.19 | 33.27 | 8,416,715 | -0.26(-0.78%) |
Dec 01, 2017 | 33.78 | 33.13 | 33.53 | 8,515,302 | +0.08(+0.25%) | |
Nov 30, 2017 | 33.45 | 33.57 | 33.08 | 33.45 | 11,078,423 | +0.16(+0.48%) |
Nov 29, 2017 | 34.53 | 34.55 | 33.14 | 33.29 | 13,966,048 | -1.28(-3.71%) |
Nov 28, 2017 | 34.66 | 34.82 | 34.47 | 34.57 | 5,759,609 | -0.14(-0.39%) |
Nov 27, 2017 | 35.20 | 35.20 | 34.68 | 34.71 | 9,694,419 | -1.60(-4.42%) |
Nov 24, 2017 | 36.04 | 36.34 | 35.99 | 36.31 | 1,775,605 | +0.49(+1.37%) |
Nov 22, 2017 | 35.97 | 36.10 | 35.72 | 35.82 | 3,277,927 | -0.14(-0.40%) |
Nov 21, 2017 | 36.00 | 36.21 | 35.94 | 35.96 | 4,343,262 | +0.31(+0.88%) |
Nov 20, 2017 | 35.53 | 35.71 | 35.44 | 35.65 | 5,274,872 | +0.12(+0.33%) |
Nov 17, 2017 | 35.68 | 35.83 | 35.45 | 35.53 | 4,382,993 | -0.03(-0.07%) |
Nov 16, 2017 | 35.26 | 35.68 | 35.26 | 35.56 | 3,912,237 | +0.47(+1.35%) |
Nov 15, 2017 | 34.96 | 35.18 | 34.87 | 35.09 | 4,045,940 | -0.27(-0.76%) |
Nov 14, 2017 | 35.29 | 35.38 | 35.06 | 35.36 | 3,313,689 | -0.13(-0.36%) |
Nov 13, 2017 | 35.24 | 35.48 | 35.07 | 35.48 | 2,630,751 | +0.24(+0.69%) |
Nov 10, 2017 | 35.30 | 35.32 | 35.13 | 35.24 | 6,315,106 | +0.07(+0.19%) |
Nov 09, 2017 | 35.59 | 35.66 | 34.87 | 35.17 | 5,541,051 | -0.67(-1.86%) |
Nov 08, 2017 | 35.83 | 35.93 | 35.65 | 35.84 | 2,815,974 | -0.07(-0.19%) |
Nov 07, 2017 | 36.01 | 36.07 | 35.69 | 35.91 | 3,269,621 | +0.07(+0.19%) |
Nov 06, 2017 | 35.63 | 35.88 | 35.54 | 35.84 | 6,689,503 | +0.20(+0.57%) |
Nov 03, 2017 | 35.39 | 35.67 | 35.13 | 35.63 | 7,270,621 | +0.03(+0.09%) |
Nov 02, 2017 | 35.55 | 35.68 | 35.43 | 35.60 | 3,854,741 | +0.04(+0.12%) |
Nov 01, 2017 | 35.88 | 35.90 | 35.36 | 35.56 | 5,014,843 | -0.19(-0.54%) |
Oct 31, 2017 | 35.63 | 35.91 | 35.56 | 35.75 | 4,386,001 | +0.17(+0.47%) |
Oct 30, 2017 | 35.78 | 36.03 | 35.54 | 35.58 | 6,157,542 | -0.02(-0.05%) |
Oct 27, 2017 | 35.03 | 35.63 | 34.98 | 35.60 | 5,710,044 | +0.80(+2.31%) |
Oct 26, 2017 | 34.78 | 34.92 | 34.69 | 34.80 | 4,323,180 | +0.03(+0.10%) |
Oct 25, 2017 | 34.88 | 34.97 | 34.38 | 34.76 | 3,978,141 | -0.14(-0.39%) |
Oct 24, 2017 | 34.85 | 34.95 | 34.60 | 34.90 | 5,033,709 | +0.09(+0.27%) |
Oct 23, 2017 | 34.94 | 35.03 | 34.72 | 34.81 | 6,029,212 | +0.08(+0.22%) |
Oct 20, 2017 | 34.65 | 34.73 | 34.49 | 34.73 | 6,217,636 | +0.04(+0.12%) |
Oct 19, 2017 | 34.65 | 34.87 | 34.21 | 34.69 | 6,760,942 | -0.36(-1.04%) |
Oct 18, 2017 | 34.97 | 35.24 | 34.57 | 35.05 | 7,876,907 | +0.21(+0.61%) |
Oct 17, 2017 | 34.49 | 34.84 | 34.24 | 34.84 | 8,977,650 | +0.30(+0.88%) |
Oct 16, 2017 | 34.53 | 34.56 | 34.33 | 34.54 | 3,204,964 | +0.06(+0.17%) |
Oct 13, 2017 | 34.38 | 34.51 | 34.32 | 34.48 | 4,632,947 | +0.32(+0.94%) |
Oct 12, 2017 | 34.20 | 34.34 | 34.06 | 34.16 | 6,540,310 | +0.08(+0.22%) |
Oct 11, 2017 | 33.62 | 34.11 | 33.51 | 34.08 | 10,673,866 | +1.17(+3.54%) |
Oct 10, 2017 | 33.03 | 33.08 | 32.78 | 32.91 | 4,868,422 | +0.17(+0.52%) |
Oct 09, 2017 | 32.60 | 32.78 | 32.52 | 32.75 | 2,325,643 | +0.26(+0.81%) |
Oct 06, 2017 | 32.44 | 32.50 | 32.27 | 32.48 | 3,654,714 | +0.00(+0.00%) |
Oct 05, 2017 | 32.65 | 32.81 | 32.43 | 32.48 | 5,276,790 | +0.16(+0.50%) |
Oct 04, 2017 | 32.31 | 32.38 | 32.21 | 32.32 | 3,217,043 | -0.14(-0.44%) |
Oct 03, 2017 | 32.40 | 32.49 | 32.31 | 32.47 | 4,412,558 | +0.26(+0.81%) |