Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 36.03 | 36.03 | 36.03 | 0 | -0.07(-0.18%) | |
Dec 28, 2017 | 35.86 | 36.16 | 35.85 | 36.10 | 774,837 | +0.25(+0.71%) |
Dec 27, 2017 | 35.86 | 35.97 | 35.79 | 35.84 | 358,945 | +0.17(+0.48%) |
Dec 26, 2017 | 35.98 | 35.99 | 35.57 | 35.67 | 347,495 | -0.22(-0.60%) |
Dec 22, 2017 | 35.82 | 35.94 | 35.69 | 35.89 | 309,962 | +0.14(+0.40%) |
Dec 21, 2017 | 36.00 | 36.20 | 35.67 | 35.75 | 693,888 | -0.31(-0.87%) |
Dec 20, 2017 | 36.13 | 36.18 | 35.95 | 36.06 | 509,837 | +0.13(+0.38%) |
Dec 19, 2017 | 36.13 | 36.13 | 35.88 | 35.93 | 607,161 | +0.13(+0.38%) |
Dec 18, 2017 | 35.84 | 35.87 | 35.59 | 35.79 | 816,969 | +0.91(+2.61%) |
Dec 15, 2017 | 34.84 | 35.07 | 34.80 | 34.88 | 517,370 | +0.12(+0.34%) |
Dec 14, 2017 | 35.18 | 35.18 | 34.75 | 34.76 | 558,893 | -0.21(-0.59%) |
Dec 13, 2017 | 34.71 | 35.04 | 34.61 | 34.97 | 746,844 | +0.49(+1.41%) |
Dec 12, 2017 | 34.49 | 34.52 | 34.40 | 34.49 | 478,371 | +0.03(+0.08%) |
Dec 11, 2017 | 34.23 | 34.46 | 34.22 | 34.46 | 414,961 | +0.34(+1.00%) |
Dec 08, 2017 | 34.15 | 34.36 | 34.06 | 34.12 | 513,453 | +0.32(+0.93%) |
Dec 07, 2017 | 33.43 | 33.97 | 33.31 | 33.80 | 648,704 | +0.21(+0.62%) |
Dec 06, 2017 | 34.11 | 34.12 | 33.51 | 33.59 | 1,615,227 | -0.70(-2.05%) |
Dec 05, 2017 | 34.76 | 34.84 | 34.25 | 34.30 | 932,065 | -0.79(-2.26%) |
Dec 04, 2017 | 35.75 | 35.80 | 35.02 | 35.09 | 647,228 | -0.51(-1.44%) |
Dec 01, 2017 | 35.85 | 35.89 | 35.33 | 35.60 | 655,537 | -0.31(-0.85%) |
Nov 30, 2017 | 35.76 | 35.95 | 35.63 | 35.91 | 480,020 | +0.24(+0.68%) |
Nov 29, 2017 | 36.29 | 36.40 | 35.53 | 35.66 | 793,306 | -0.54(-1.49%) |
Nov 28, 2017 | 36.05 | 36.20 | 35.84 | 36.20 | 530,317 | +0.14(+0.40%) |
Nov 27, 2017 | 36.41 | 36.05 | 36.06 | 692,426 | -0.35(-0.96%) | |
Nov 24, 2017 | 36.31 | 36.45 | 36.28 | 36.41 | 439,790 | +0.22(+0.60%) |
Nov 22, 2017 | 36.54 | 36.60 | 36.10 | 36.20 | 768,705 | +0.07(+0.20%) |
Nov 21, 2017 | 35.75 | 36.17 | 35.66 | 36.12 | 625,560 | +0.61(+1.72%) |
Nov 20, 2017 | 35.59 | 35.79 | 35.47 | 35.51 | 617,934 | -0.16(-0.45%) |
Nov 17, 2017 | 35.83 | 35.83 | 35.46 | 35.67 | 652,059 | +0.05(+0.15%) |
Nov 16, 2017 | 35.50 | 35.71 | 35.33 | 35.62 | 527,498 | +0.61(+1.75%) |
Nov 15, 2017 | 35.25 | 35.56 | 34.66 | 35.01 | 910,922 | -0.83(-2.31%) |
Nov 14, 2017 | 36.18 | 36.27 | 35.75 | 35.84 | 761,582 | -0.58(-1.58%) |
Nov 13, 2017 | 36.27 | 36.46 | 35.87 | 36.41 | 677,812 | +0.13(+0.35%) |
Nov 10, 2017 | 36.29 | 36.44 | 36.21 | 36.29 | 526,030 | +0.00(+0.00%) |
Nov 09, 2017 | 36.41 | 36.41 | 35.90 | 36.29 | 1,068,917 | -0.34(-0.93%) |
Nov 08, 2017 | 36.40 | 36.72 | 36.29 | 36.63 | 1,588,876 | +0.61(+1.70%) |
Nov 07, 2017 | 35.83 | 36.10 | 35.70 | 36.02 | 912,123 | +0.43(+1.21%) |
Nov 06, 2017 | 35.29 | 35.58 | 35.29 | 35.58 | 524,127 | +0.34(+0.97%) |
Nov 03, 2017 | 35.27 | 35.41 | 34.85 | 35.24 | 729,374 | +0.07(+0.20%) |
Nov 02, 2017 | 35.99 | 35.99 | 34.76 | 35.17 | 1,784,955 | -0.71(-1.98%) |
Nov 01, 2017 | 35.94 | 36.10 | 35.76 | 35.88 | 1,494,351 | +0.59(+1.66%) |
Oct 31, 2017 | 35.12 | 35.32 | 35.06 | 35.30 | 518,591 | +0.23(+0.64%) |
Oct 30, 2017 | 35.20 | 34.89 | 35.07 | 525,841 | -0.02(-0.05%) | |
Oct 27, 2017 | 35.21 | 35.29 | 34.93 | 35.09 | 640,743 | +0.04(+0.10%) |
Oct 26, 2017 | 35.16 | 35.26 | 34.95 | 35.05 | 597,506 | -0.06(-0.18%) |
Oct 25, 2017 | 35.66 | 35.74 | 34.76 | 35.12 | 1,033,004 | -0.52(-1.47%) |
Oct 24, 2017 | 35.56 | 35.98 | 35.55 | 35.64 | 1,119,762 | +0.09(+0.25%) |
Oct 23, 2017 | 35.67 | 35.80 | 35.49 | 35.55 | 605,532 | +0.05(+0.13%) |
Oct 20, 2017 | 35.61 | 35.68 | 35.47 | 35.50 | 545,421 | -0.04(-0.10%) |
Oct 19, 2017 | 35.49 | 35.56 | 35.17 | 35.54 | 684,114 | -0.12(-0.33%) |
Oct 18, 2017 | 35.69 | 35.77 | 35.49 | 35.66 | 646,607 | +0.13(+0.35%) |
Oct 17, 2017 | 35.61 | 35.74 | 35.41 | 35.53 | 870,215 | -0.41(-1.13%) |
Oct 16, 2017 | 35.82 | 35.95 | 35.46 | 35.93 | 1,188,261 | +0.23(+0.66%) |
Oct 13, 2017 | 35.40 | 35.75 | 35.35 | 35.70 | 966,359 | +0.55(+1.56%) |
Oct 12, 2017 | 35.11 | 35.27 | 35.08 | 35.15 | 604,966 | +0.00(+0.00%) |
Oct 11, 2017 | 35.06 | 35.23 | 34.84 | 35.15 | 890,948 | -0.09(-0.26%) |
Oct 10, 2017 | 35.27 | 35.27 | 35.05 | 35.24 | 690,103 | +0.24(+0.69%) |
Oct 09, 2017 | 35.25 | 35.41 | 34.92 | 35.00 | 776,656 | -0.13(-0.38%) |
Oct 06, 2017 | 35.55 | 35.63 | 34.61 | 35.13 | 1,756,770 | -0.53(-1.49%) |
Oct 05, 2017 | 35.47 | 35.95 | 35.47 | 35.66 | 1,715,043 | +0.43(+1.23%) |
Oct 04, 2017 | 34.65 | 35.26 | 34.64 | 35.23 | 1,875,856 | +0.78(+2.27%) |
Oct 03, 2017 | 34.13 | 34.45 | 34.00 | 34.45 | 1,244,640 | +0.53(+1.57%) |