Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 35.88 | 35.88 | 35.88 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.92 | 35.96 | 35.67 | 35.88 | 290,901 | -0.08(-0.23%) |
Dec 27, 2017 | 35.96 | 36.46 | 35.67 | 35.96 | 374,048 | +0.00(+0.00%) |
Dec 26, 2017 | 35.92 | 36.06 | 35.75 | 35.96 | 324,468 | +0.21(+0.58%) |
Dec 22, 2017 | 35.59 | 35.88 | 35.42 | 35.75 | 259,254 | +0.17(+0.47%) |
Dec 21, 2017 | 35.38 | 35.96 | 35.25 | 35.59 | 225,771 | +0.21(+0.59%) |
Dec 20, 2017 | 35.59 | 35.59 | 34.88 | 35.38 | 292,796 | -0.12(-0.35%) |
Dec 19, 2017 | 36.00 | 36.05 | 35.46 | 35.50 | 261,981 | -0.46(-1.27%) |
Dec 18, 2017 | 35.92 | 36.46 | 35.63 | 35.96 | 257,612 | +0.42(+1.17%) |
Dec 15, 2017 | 36.05 | 36.13 | 35.24 | 35.55 | 247,339 | -0.29(-0.81%) |
Dec 14, 2017 | 35.50 | 36.13 | 35.42 | 35.84 | 215,295 | +0.17(+0.47%) |
Dec 13, 2017 | 35.25 | 35.80 | 35.09 | 35.67 | 940,214 | +0.42(+1.18%) |
Dec 12, 2017 | 34.88 | 35.50 | 34.67 | 35.25 | 202,636 | +0.46(+1.32%) |
Dec 11, 2017 | 34.30 | 34.96 | 34.17 | 34.80 | 174,872 | +0.50(+1.46%) |
Dec 08, 2017 | 34.25 | 34.57 | 34.13 | 34.30 | 292,155 | +0.17(+0.49%) |
Dec 07, 2017 | 33.34 | 34.25 | 33.27 | 34.13 | 198,095 | +0.75(+2.25%) |
Dec 06, 2017 | 34.00 | 34.00 | 33.17 | 33.38 | 273,806 | -0.75(-2.20%) |
Dec 05, 2017 | 34.46 | 34.59 | 34.05 | 34.13 | 171,483 | -0.29(-0.85%) |
Dec 04, 2017 | 34.71 | 34.84 | 34.58 | 34.42 | 216,565 | -0.21(-0.60%) |
Dec 01, 2017 | 34.17 | 34.92 | 34.13 | 34.63 | 433,740 | +0.50(+1.47%) |
Nov 30, 2017 | 32.30 | 34.13 | 32.30 | 34.13 | 493,276 | +1.96(+6.09%) |
Nov 29, 2017 | 32.38 | 32.42 | 31.71 | 32.17 | 538,205 | -0.25(-0.77%) |
Nov 28, 2017 | 32.50 | 32.67 | 32.21 | 32.42 | 352,921 | -0.08(-0.26%) |
Nov 27, 2017 | 33.17 | 33.25 | 32.50 | 32.50 | 411,849 | -0.62(-1.89%) |
Nov 24, 2017 | 33.34 | 33.46 | 33.05 | 33.13 | 118,730 | -0.04(-0.13%) |
Nov 22, 2017 | 32.96 | 33.25 | 32.82 | 33.17 | 242,448 | +0.38(+1.14%) |
Nov 21, 2017 | 33.55 | 33.74 | 32.67 | 32.80 | 386,312 | -0.71(-2.11%) |
Nov 20, 2017 | 33.34 | 33.59 | 32.77 | 33.50 | 321,398 | +0.08(+0.25%) |
Nov 17, 2017 | 33.34 | 33.54 | 33.05 | 33.42 | 181,564 | +0.04(+0.12%) |
Nov 16, 2017 | 33.46 | 33.59 | 33.16 | 33.38 | 165,507 | -0.04(-0.12%) |
Nov 15, 2017 | 33.13 | 33.55 | 32.50 | 33.42 | 358,931 | +0.04(+0.12%) |
Nov 14, 2017 | 34.00 | 34.04 | 33.25 | 33.38 | 381,269 | -0.71(-2.08%) |
Nov 13, 2017 | 34.63 | 34.67 | 33.95 | 34.09 | 395,633 | -0.79(-2.27%) |
Nov 10, 2017 | 34.75 | 35.09 | 34.55 | 34.88 | 169,199 | +0.04(+0.12%) |
Nov 09, 2017 | 34.88 | 35.30 | 34.71 | 34.84 | 152,954 | -0.21(-0.59%) |
Nov 08, 2017 | 35.38 | 35.63 | 34.80 | 35.05 | 155,755 | -0.54(-1.52%) |
Nov 07, 2017 | 35.00 | 35.67 | 34.96 | 35.59 | 321,447 | +0.54(+1.55%) |
Nov 06, 2017 | 34.88 | 35.13 | 34.46 | 35.05 | 498,254 | +0.25(+0.72%) |
Nov 03, 2017 | 34.63 | 35.17 | 34.49 | 34.80 | 218,596 | +0.21(+0.60%) |
Nov 02, 2017 | 35.55 | 35.59 | 34.00 | 34.59 | 487,824 | -1.13(-3.15%) |
Nov 01, 2017 | 35.13 | 35.71 | 35.00 | 35.71 | 250,552 | +0.79(+2.27%) |
Oct 31, 2017 | 35.00 | 35.00 | 34.59 | 34.92 | 193,550 | +0.04(+0.12%) |
Oct 30, 2017 | 34.75 | 35.34 | 34.67 | 34.88 | 223,668 | +0.21(+0.60%) |
Oct 27, 2017 | 34.05 | 35.13 | 34.00 | 34.67 | 467,824 | +0.75(+2.21%) |
Oct 26, 2017 | 33.38 | 34.07 | 32.89 | 33.92 | 499,388 | +0.63(+1.88%) |
Oct 25, 2017 | 34.38 | 34.42 | 32.80 | 33.30 | 868,961 | -1.13(-3.27%) |
Oct 24, 2017 | 34.80 | 35.13 | 34.05 | 34.42 | 686,744 | -0.25(-0.72%) |
Oct 23, 2017 | 35.50 | 35.55 | 34.55 | 34.67 | 656,779 | -0.71(-2.00%) |
Oct 20, 2017 | 35.71 | 35.71 | 35.30 | 35.38 | 256,327 | -0.29(-0.82%) |
Oct 19, 2017 | 35.34 | 35.67 | 35.21 | 35.67 | 291,620 | +0.21(+0.59%) |
Oct 18, 2017 | 36.13 | 36.25 | 35.25 | 35.46 | 432,051 | -0.67(-1.85%) |
Oct 17, 2017 | 36.46 | 36.46 | 35.96 | 36.13 | 392,492 | -0.33(-0.91%) |
Oct 16, 2017 | 36.96 | 37.09 | 36.30 | 36.46 | 437,194 | -0.38(-1.02%) |
Oct 13, 2017 | 37.50 | 37.50 | 36.71 | 36.84 | 408,855 | -0.50(-1.34%) |
Oct 12, 2017 | 37.42 | 37.50 | 37.13 | 37.34 | 314,249 | -0.17(-0.44%) |
Oct 11, 2017 | 37.38 | 37.55 | 37.21 | 37.50 | 132,234 | +0.21(+0.56%) |
Oct 10, 2017 | 37.46 | 37.63 | 37.17 | 37.30 | 207,509 | +0.08(+0.22%) |
Oct 09, 2017 | 37.50 | 37.67 | 37.17 | 37.21 | 161,012 | -0.17(-0.45%) |
Oct 06, 2017 | 37.25 | 37.46 | 37.05 | 37.38 | 198,562 | -0.04(-0.11%) |
Oct 05, 2017 | 37.00 | 37.50 | 36.97 | 37.42 | 231,270 | +0.42(+1.13%) |
Oct 04, 2017 | 37.09 | 37.21 | 36.80 | 37.00 | 416,034 | -0.12(-0.34%) |
Oct 03, 2017 | 37.13 | 37.13 | 36.80 | 37.13 | 581,452 | +0.08(+0.23%) |