Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.60 | 32.60 | 32.60 | 0 | -0.06(-0.18%) | |
Dec 28, 2017 | 32.41 | 32.66 | 32.25 | 32.65 | 4,394,302 | +0.22(+0.69%) |
Dec 27, 2017 | 32.42 | 32.52 | 32.21 | 32.43 | 6,119,414 | +0.02(+0.05%) |
Dec 26, 2017 | 32.60 | 32.75 | 32.40 | 32.42 | 4,258,530 | -0.18(-0.55%) |
Dec 22, 2017 | 32.48 | 32.68 | 32.39 | 32.60 | 5,092,065 | +0.09(+0.29%) |
Dec 21, 2017 | 32.30 | 32.57 | 32.19 | 32.50 | 6,970,985 | +0.30(+0.93%) |
Dec 20, 2017 | 32.19 | 32.38 | 32.01 | 32.20 | 5,545,310 | +0.16(+0.51%) |
Dec 19, 2017 | 32.12 | 32.20 | 31.82 | 32.04 | 4,881,762 | -0.04(-0.13%) |
Dec 18, 2017 | 32.12 | 32.29 | 31.81 | 32.08 | 6,452,456 | +0.21(+0.67%) |
Dec 15, 2017 | 32.03 | 32.06 | 31.47 | 31.87 | 9,427,247 | +0.09(+0.30%) |
Dec 14, 2017 | 31.95 | 32.03 | 31.74 | 31.77 | 3,581,613 | -0.21(-0.66%) |
Dec 13, 2017 | 32.35 | 32.43 | 31.98 | 31.99 | 5,998,939 | -0.50(-1.54%) |
Dec 12, 2017 | 32.49 | 32.52 | 31.81 | 32.49 | 7,791,401 | +0.46(+1.43%) |
Dec 11, 2017 | 31.67 | 32.30 | 31.67 | 32.03 | 5,316,676 | +0.25(+0.80%) |
Dec 08, 2017 | 31.77 | 31.81 | 31.02 | 31.77 | 8,408,441 | +0.04(+0.13%) |
Dec 07, 2017 | 32.00 | 32.20 | 31.60 | 31.73 | 6,483,178 | +0.10(+0.32%) |
Dec 06, 2017 | 31.54 | 32.01 | 31.49 | 31.63 | 6,443,491 | +0.09(+0.30%) |
Dec 05, 2017 | 31.78 | 31.81 | 31.46 | 31.54 | 7,744,389 | -0.25(-0.80%) |
Dec 04, 2017 | 32.04 | 32.10 | 31.77 | 31.79 | 9,448,818 | +0.01(+0.03%) |
Dec 01, 2017 | 32.05 | 32.12 | 31.29 | 31.78 | 7,487,829 | -0.19(-0.58%) |
Nov 30, 2017 | 32.45 | 32.54 | 31.81 | 31.97 | 9,794,582 | -0.38(-1.18%) |
Nov 29, 2017 | 32.58 | 32.70 | 32.19 | 32.35 | 5,789,648 | -0.28(-0.86%) |
Nov 28, 2017 | 31.64 | 32.71 | 31.46 | 32.63 | 7,842,876 | +1.13(+3.59%) |
Nov 27, 2017 | 31.37 | 31.64 | 31.16 | 31.50 | 7,485,523 | +0.15(+0.49%) |
Nov 24, 2017 | 31.26 | 31.37 | 31.06 | 31.35 | 2,278,875 | +0.10(+0.33%) |
Nov 22, 2017 | 30.58 | 31.28 | 30.58 | 31.25 | 6,885,592 | +0.67(+2.19%) |
Nov 21, 2017 | 30.58 | 30.87 | 30.35 | 30.58 | 5,355,324 | -0.05(-0.17%) |
Nov 20, 2017 | 31.20 | 31.25 | 30.49 | 30.63 | 5,076,413 | -0.28(-0.91%) |
Nov 17, 2017 | 30.54 | 31.04 | 30.35 | 30.91 | 6,375,171 | +0.21(+0.69%) |
Nov 16, 2017 | 30.42 | 30.76 | 30.03 | 30.70 | 6,488,565 | +0.35(+1.15%) |
Nov 15, 2017 | 30.14 | 30.41 | 29.31 | 30.35 | 12,763,135 | -0.14(-0.45%) |
Nov 14, 2017 | 30.45 | 30.72 | 30.25 | 30.48 | 14,550,530 | -0.09(-0.31%) |
Nov 13, 2017 | 31.11 | 31.14 | 30.45 | 30.58 | 13,427,647 | -0.79(-2.52%) |
Nov 10, 2017 | 32.11 | 32.11 | 30.98 | 31.37 | 16,240,376 | -1.34(-4.10%) |
Nov 09, 2017 | 34.15 | 35.04 | 32.51 | 32.71 | 12,464,090 | -2.11(-6.07%) |
Nov 08, 2017 | 34.72 | 34.97 | 34.55 | 34.82 | 4,258,025 | +0.01(+0.02%) |
Nov 07, 2017 | 35.01 | 35.30 | 34.63 | 34.81 | 4,942,746 | -0.08(-0.24%) |
Nov 06, 2017 | 34.69 | 35.12 | 34.59 | 34.90 | 4,083,586 | +0.35(+1.01%) |
Nov 03, 2017 | 34.41 | 34.81 | 34.25 | 34.55 | 4,192,845 | +0.03(+0.07%) |
Nov 02, 2017 | 34.95 | 35.16 | 34.45 | 34.53 | 3,975,943 | -0.47(-1.33%) |
Nov 01, 2017 | 35.47 | 35.55 | 34.91 | 34.99 | 4,673,707 | -0.16(-0.46%) |
Oct 31, 2017 | 35.66 | 35.66 | 35.03 | 35.15 | 5,902,658 | -0.64(-1.78%) |
Oct 30, 2017 | 35.83 | 36.05 | 35.53 | 35.79 | 5,625,799 | -0.23(-0.64%) |
Oct 27, 2017 | 35.77 | 36.18 | 35.70 | 36.02 | 4,575,754 | +0.20(+0.57%) |
Oct 26, 2017 | 35.24 | 35.94 | 35.17 | 35.82 | 6,311,635 | +0.82(+2.35%) |
Oct 25, 2017 | 35.64 | 35.77 | 34.64 | 34.99 | 5,304,260 | -0.65(-1.81%) |
Oct 24, 2017 | 35.32 | 35.83 | 35.21 | 35.64 | 4,937,416 | +0.30(+0.84%) |
Oct 23, 2017 | 35.36 | 35.49 | 35.21 | 35.34 | 3,551,208 | -0.01(-0.02%) |
Oct 20, 2017 | 35.21 | 35.61 | 35.12 | 35.35 | 4,729,218 | +0.32(+0.92%) |
Oct 19, 2017 | 34.54 | 35.12 | 34.48 | 35.03 | 4,225,148 | +0.49(+1.43%) |
Oct 18, 2017 | 34.71 | 34.98 | 34.51 | 34.53 | 4,399,167 | -0.46(-1.31%) |
Oct 17, 2017 | 35.35 | 35.44 | 34.90 | 34.99 | 4,037,501 | -0.47(-1.32%) |
Oct 16, 2017 | 35.52 | 35.55 | 35.17 | 35.46 | 3,491,038 | +0.05(+0.14%) |
Oct 13, 2017 | 35.21 | 35.48 | 35.12 | 35.41 | 3,770,373 | +0.25(+0.72%) |
Oct 12, 2017 | 34.95 | 35.23 | 34.83 | 35.15 | 3,396,060 | +0.03(+0.10%) |
Oct 11, 2017 | 35.25 | 35.38 | 34.98 | 35.12 | 4,552,549 | -0.12(-0.34%) |
Oct 10, 2017 | 34.53 | 35.61 | 34.53 | 35.24 | 9,649,862 | +0.76(+2.19%) |
Oct 09, 2017 | 34.92 | 34.99 | 34.42 | 34.48 | 3,452,438 | -0.40(-1.14%) |
Oct 06, 2017 | 34.97 | 35.08 | 34.81 | 34.88 | 3,729,632 | -0.11(-0.32%) |
Oct 05, 2017 | 34.75 | 35.21 | 34.65 | 34.99 | 4,292,637 | +0.21(+0.61%) |
Oct 04, 2017 | 34.44 | 34.82 | 34.22 | 34.78 | 4,537,704 | +0.41(+1.19%) |
Oct 03, 2017 | 34.40 | 34.60 | 34.15 | 34.37 | 4,443,290 | +0.02(+0.05%) |