Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.75 | 32.75 | 32.75 | 0 | +0.19(+0.58%) | |
Dec 28, 2017 | 32.44 | 32.75 | 32.30 | 32.56 | 1,303,617 | +0.11(+0.34%) |
Dec 27, 2017 | 32.20 | 32.49 | 32.01 | 32.45 | 1,992,918 | +0.25(+0.78%) |
Dec 26, 2017 | 31.84 | 32.31 | 31.41 | 32.20 | 1,735,722 | +0.54(+1.71%) |
Dec 22, 2017 | 31.68 | 31.77 | 31.22 | 31.66 | 2,845,621 | +0.22(+0.70%) |
Dec 21, 2017 | 31.85 | 32.39 | 31.34 | 31.44 | 1,975,182 | -0.57(-1.78%) |
Dec 20, 2017 | 32.01 | 32.24 | 31.86 | 32.01 | 1,783,393 | -0.25(-0.77%) |
Dec 19, 2017 | 32.01 | 32.45 | 31.84 | 32.26 | 1,392,658 | -0.06(-0.19%) |
Dec 18, 2017 | 32.20 | 32.55 | 32.12 | 32.32 | 2,434,700 | +0.27(+0.84%) |
Dec 15, 2017 | 32.25 | 32.30 | 31.79 | 32.05 | 1,805,711 | +0.00(+0.00%) |
Dec 14, 2017 | 32.83 | 33.00 | 31.86 | 32.05 | 1,894,451 | -0.67(-2.05%) |
Dec 13, 2017 | 33.00 | 33.14 | 32.70 | 32.72 | 1,281,501 | -0.17(-0.52%) |
Dec 12, 2017 | 33.45 | 33.45 | 32.83 | 32.89 | 1,737,593 | -0.40(-1.20%) |
Dec 11, 2017 | 33.37 | 33.92 | 33.19 | 33.29 | 2,018,218 | +0.40(+1.22%) |
Dec 08, 2017 | 33.31 | 33.35 | 32.77 | 32.89 | 1,219,597 | -0.13(-0.39%) |
Dec 07, 2017 | 32.36 | 33.19 | 32.30 | 33.02 | 1,495,999 | +0.40(+1.23%) |
Dec 06, 2017 | 32.22 | 32.95 | 31.94 | 32.62 | 2,428,118 | +0.25(+0.77%) |
Dec 05, 2017 | 32.90 | 31.75 | 32.37 | 2,795,908 | +0.34(+1.06%) | |
Dec 04, 2017 | 32.77 | 32.83 | 31.91 | 32.03 | 3,801,397 | -0.50(-1.54%) |
Dec 01, 2017 | 33.14 | 33.14 | 31.90 | 32.53 | 3,437,331 | -0.58(-1.75%) |
Nov 30, 2017 | 32.82 | 33.35 | 32.65 | 33.11 | 2,519,641 | +0.16(+0.49%) |
Nov 29, 2017 | 34.33 | 34.76 | 32.53 | 32.95 | 5,362,996 | -1.54(-4.47%) |
Nov 28, 2017 | 34.69 | 34.82 | 34.01 | 34.49 | 2,561,972 | +0.06(+0.17%) |
Nov 27, 2017 | 35.07 | 35.30 | 34.07 | 34.43 | 2,555,808 | -0.57(-1.63%) |
Nov 24, 2017 | 34.84 | 35.32 | 34.67 | 35.00 | 2,958,312 | +1.10(+3.24%) |
Nov 22, 2017 | 34.38 | 34.57 | 33.33 | 33.90 | 2,425,919 | -0.38(-1.11%) |
Nov 21, 2017 | 34.29 | 34.78 | 34.00 | 34.28 | 4,389,516 | +0.57(+1.69%) |
Nov 20, 2017 | 33.19 | 34.06 | 32.94 | 33.71 | 4,856,277 | +0.52(+1.57%) |
Nov 17, 2017 | 32.57 | 33.48 | 32.43 | 33.19 | 3,956,720 | +0.79(+2.44%) |
Nov 16, 2017 | 31.25 | 32.60 | 31.24 | 32.40 | 2,667,884 | +1.16(+3.71%) |
Nov 15, 2017 | 31.05 | 31.29 | 30.84 | 31.24 | 2,059,581 | -0.01(-0.03%) |
Nov 14, 2017 | 31.35 | 31.48 | 30.95 | 31.25 | 2,445,348 | -0.37(-1.17%) |
Nov 13, 2017 | 30.99 | 32.15 | 30.95 | 31.62 | 3,383,133 | +0.63(+2.03%) |
Nov 10, 2017 | 31.94 | 32.21 | 30.85 | 30.99 | 3,913,934 | -0.93(-2.91%) |
Nov 09, 2017 | 32.34 | 32.36 | 31.11 | 31.92 | 3,302,493 | -0.80(-2.44%) |
Nov 08, 2017 | 32.76 | 32.96 | 32.25 | 32.72 | 1,958,500 | +0.14(+0.43%) |
Nov 07, 2017 | 33.60 | 33.70 | 32.32 | 32.58 | 3,079,975 | -0.97(-2.89%) |
Nov 06, 2017 | 33.05 | 33.69 | 33.01 | 33.55 | 1,644,639 | +0.54(+1.64%) |
Nov 03, 2017 | 33.42 | 33.80 | 32.84 | 33.01 | 2,020,557 | -0.43(-1.29%) |
Nov 02, 2017 | 33.50 | 33.80 | 33.01 | 33.44 | 2,863,880 | -0.59(-1.73%) |
Nov 01, 2017 | 34.12 | 34.83 | 33.94 | 34.03 | 2,412,358 | +0.20(+0.59%) |
Oct 31, 2017 | 32.47 | 34.08 | 32.47 | 33.83 | 2,592,074 | +0.73(+2.21%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.45 | 33.10 | 3,295,066 | +0.72(+2.22%) |
Oct 27, 2017 | 32.72 | 33.53 | 32.26 | 32.38 | 3,539,371 | -0.30(-0.92%) |
Oct 26, 2017 | 32.14 | 33.17 | 31.97 | 32.68 | 2,093,992 | +0.67(+2.09%) |
Oct 25, 2017 | 32.65 | 32.88 | 31.85 | 32.01 | 2,917,952 | -0.81(-2.47%) |
Oct 24, 2017 | 32.08 | 34.13 | 31.60 | 32.82 | 6,444,356 | +2.05(+6.66%) |
Oct 23, 2017 | 31.29 | 31.47 | 30.74 | 30.77 | 3,135,857 | -0.39(-1.25%) |
Oct 20, 2017 | 31.72 | 31.88 | 31.09 | 31.16 | 3,166,742 | -0.48(-1.52%) |
Oct 19, 2017 | 32.13 | 32.14 | 31.61 | 31.64 | 1,710,219 | -0.68(-2.10%) |
Oct 18, 2017 | 31.79 | 32.48 | 31.61 | 32.32 | 1,768,358 | +0.57(+1.80%) |
Oct 17, 2017 | 31.80 | 31.99 | 31.60 | 31.75 | 1,306,650 | -0.14(-0.44%) |
Oct 16, 2017 | 32.50 | 32.68 | 31.73 | 31.89 | 1,814,194 | -0.55(-1.70%) |
Oct 13, 2017 | 32.45 | 32.80 | 32.30 | 32.44 | 1,882,551 | +0.10(+0.31%) |
Oct 12, 2017 | 31.80 | 32.46 | 31.78 | 32.34 | 1,932,977 | +0.51(+1.60%) |
Oct 11, 2017 | 32.27 | 31.60 | 31.83 | 2,153,952 | +0.12(+0.38%) | |
Oct 10, 2017 | 32.68 | 32.70 | 31.50 | 31.71 | 2,950,127 | -0.76(-2.34%) |
Oct 09, 2017 | 32.55 | 32.89 | 32.41 | 32.47 | 1,581,153 | -0.04(-0.12%) |
Oct 06, 2017 | 33.26 | 33.51 | 32.47 | 32.51 | 2,846,280 | -1.25(-3.70%) |
Oct 05, 2017 | 33.72 | 33.82 | 33.23 | 33.76 | 1,176,018 | +0.33(+0.99%) |
Oct 04, 2017 | 34.23 | 34.27 | 33.30 | 33.43 | 967,031 | -0.75(-2.19%) |
Oct 03, 2017 | 33.83 | 34.18 | 33.00 | 34.18 | 2,674,746 | +1.22(+3.70%) |