Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.73(-2.26%) | |
Dec 28, 2017 | 33.10 | 33.30 | 32.00 | 32.29 | 862,604 | -0.54(-1.64%) |
Dec 27, 2017 | 31.68 | 33.06 | 31.64 | 32.83 | 1,283,245 | +1.07(+3.37%) |
Dec 26, 2017 | 30.47 | 32.28 | 30.25 | 31.76 | 1,303,418 | +1.20(+3.93%) |
Dec 22, 2017 | 31.37 | 31.48 | 30.40 | 30.56 | 1,309,412 | -1.12(-3.54%) |
Dec 21, 2017 | 31.89 | 32.11 | 31.30 | 31.68 | 1,226,810 | -0.16(-0.50%) |
Dec 20, 2017 | 32.55 | 32.68 | 30.85 | 31.84 | 1,821,655 | -0.71(-2.18%) |
Dec 19, 2017 | 32.28 | 32.81 | 31.65 | 32.55 | 1,338,047 | +0.29(+0.90%) |
Dec 18, 2017 | 32.43 | 32.98 | 31.86 | 32.26 | 2,332,176 | +0.10(+0.31%) |
Dec 15, 2017 | 31.70 | 32.23 | 31.54 | 32.16 | 2,061,829 | +0.49(+1.55%) |
Dec 14, 2017 | 31.60 | 32.12 | 31.10 | 31.67 | 1,026,672 | -0.21(-0.66%) |
Dec 13, 2017 | 30.77 | 32.14 | 30.77 | 31.88 | 2,044,204 | +1.38(+4.52%) |
Dec 12, 2017 | 31.79 | 31.85 | 30.25 | 30.50 | 1,598,986 | -1.53(-4.78%) |
Dec 11, 2017 | 30.27 | 32.19 | 30.20 | 32.03 | 3,365,847 | +2.27(+7.63%) |
Dec 08, 2017 | 28.93 | 30.64 | 28.93 | 29.76 | 3,469,904 | +1.54(+5.46%) |
Dec 07, 2017 | 28.07 | 28.42 | 27.73 | 28.22 | 1,869,176 | -0.05(-0.18%) |
Dec 06, 2017 | 27.98 | 29.05 | 27.75 | 28.27 | 3,092,077 | -0.01(-0.04%) |
Dec 05, 2017 | 27.30 | 28.90 | 26.97 | 28.28 | 2,134,338 | +0.70(+2.54%) |
Dec 04, 2017 | 28.40 | 28.42 | 26.77 | 27.58 | 2,100,839 | +0.14(+0.51%) |
Dec 01, 2017 | 28.20 | 29.00 | 27.30 | 27.44 | 2,001,547 | -0.91(-3.21%) |
Nov 30, 2017 | 28.08 | 28.67 | 27.32 | 28.35 | 2,031,950 | +0.35(+1.25%) |
Nov 29, 2017 | 29.11 | 29.31 | 26.87 | 28.00 | 4,031,294 | -1.00(-3.45%) |
Nov 28, 2017 | 29.52 | 29.64 | 28.58 | 29.00 | 3,098,290 | -0.52(-1.76%) |
Nov 27, 2017 | 30.93 | 30.93 | 29.36 | 29.52 | 4,064,226 | -1.11(-3.62%) |
Nov 24, 2017 | 30.39 | 31.20 | 29.74 | 30.63 | 4,974,824 | +1.12(+3.80%) |
Nov 22, 2017 | 33.83 | 34.40 | 28.62 | 29.51 | 16,581,619 | -6.03(-16.97%) |
Nov 21, 2017 | 36.43 | 36.97 | 35.32 | 35.54 | 3,423,324 | -0.62(-1.71%) |
Nov 20, 2017 | 35.95 | 36.80 | 35.70 | 36.16 | 2,349,042 | +0.66(+1.86%) |
Nov 17, 2017 | 36.29 | 36.69 | 35.26 | 35.50 | 1,992,277 | -0.30(-0.84%) |
Nov 16, 2017 | 34.67 | 36.38 | 34.65 | 35.80 | 3,287,964 | +1.67(+4.89%) |
Nov 15, 2017 | 34.05 | 34.94 | 32.99 | 34.13 | 2,574,781 | -0.26(-0.76%) |
Nov 14, 2017 | 34.88 | 35.14 | 33.70 | 34.39 | 1,764,431 | -0.24(-0.69%) |
Nov 13, 2017 | 33.05 | 35.98 | 33.00 | 34.63 | 4,407,144 | +1.77(+5.39%) |
Nov 10, 2017 | 32.50 | 32.97 | 31.58 | 32.86 | 1,459,008 | +0.53(+1.64%) |
Nov 09, 2017 | 32.35 | 32.79 | 31.72 | 32.33 | 988,817 | -0.52(-1.58%) |
Nov 08, 2017 | 32.45 | 33.25 | 32.02 | 32.85 | 1,491,258 | +0.36(+1.09%) |
Nov 07, 2017 | 32.60 | 33.74 | 32.13 | 32.49 | 1,584,186 | +0.09(+0.26%) |
Nov 06, 2017 | 31.25 | 32.62 | 31.23 | 32.41 | 1,196,884 | +1.19(+3.81%) |
Nov 03, 2017 | 32.05 | 32.52 | 31.03 | 31.22 | 922,382 | -0.75(-2.35%) |
Nov 02, 2017 | 32.15 | 32.68 | 31.35 | 31.97 | 1,912,007 | +0.42(+1.33%) |
Nov 01, 2017 | 31.59 | 32.16 | 30.85 | 31.55 | 969,994 | +0.16(+0.51%) |
Oct 31, 2017 | 31.21 | 31.60 | 30.48 | 31.39 | 2,090,411 | +0.13(+0.42%) |
Oct 30, 2017 | 31.98 | 32.98 | 30.86 | 31.26 | 2,503,095 | -0.26(-0.82%) |
Oct 27, 2017 | 30.53 | 31.59 | 30.20 | 31.52 | 2,894,849 | +1.36(+4.51%) |
Oct 26, 2017 | 30.16 | 30.60 | 29.90 | 30.16 | 1,872,500 | -0.29(-0.95%) |
Oct 25, 2017 | 31.42 | 32.16 | 29.15 | 30.45 | 5,108,716 | -1.28(-4.03%) |
Oct 24, 2017 | 33.26 | 33.38 | 31.70 | 31.73 | 3,966,650 | -1.52(-4.57%) |
Oct 23, 2017 | 33.73 | 34.30 | 33.13 | 33.25 | 2,242,709 | -0.62(-1.83%) |
Oct 20, 2017 | 34.12 | 34.90 | 33.23 | 33.87 | 2,232,098 | +0.18(+0.53%) |
Oct 19, 2017 | 34.00 | 34.19 | 32.80 | 33.69 | 2,352,949 | -1.17(-3.36%) |
Oct 18, 2017 | 35.42 | 35.73 | 34.03 | 34.86 | 1,438,201 | -0.36(-1.02%) |
Oct 17, 2017 | 36.75 | 36.90 | 34.75 | 35.22 | 3,061,165 | -1.47(-4.01%) |
Oct 16, 2017 | 36.81 | 37.85 | 36.30 | 36.69 | 2,822,183 | +0.50(+1.38%) |
Oct 13, 2017 | 34.32 | 36.59 | 34.30 | 36.19 | 3,544,842 | +1.96(+5.73%) |
Oct 12, 2017 | 34.08 | 34.73 | 33.56 | 34.23 | 2,622,343 | +0.33(+0.97%) |
Oct 11, 2017 | 33.66 | 34.56 | 33.52 | 33.90 | 1,432,044 | -0.06(-0.18%) |
Oct 10, 2017 | 33.65 | 34.88 | 33.65 | 33.96 | 2,463,696 | +0.33(+0.98%) |
Oct 09, 2017 | 34.22 | 34.50 | 33.50 | 33.63 | 2,047,614 | -0.54(-1.58%) |
Oct 06, 2017 | 34.01 | 35.22 | 33.61 | 34.17 | 1,564,378 | -0.19(-0.55%) |
Oct 05, 2017 | 34.50 | 34.92 | 34.12 | 34.36 | 1,741,712 | +0.26(+0.76%) |
Oct 04, 2017 | 35.74 | 35.80 | 34.00 | 34.10 | 3,037,120 | -1.94(-5.38%) |
Oct 03, 2017 | 36.86 | 36.95 | 35.15 | 36.04 | 3,602,675 | +0.07(+0.19%) |