Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.34 | 31.34 | 31.34 | 0 | +0.07(+0.23%) | |
Dec 28, 2017 | 31.52 | 31.59 | 31.06 | 31.27 | 732,931 | -0.19(-0.62%) |
Dec 27, 2017 | 31.21 | 31.59 | 30.99 | 31.46 | 1,052,918 | +0.28(+0.91%) |
Dec 26, 2017 | 30.85 | 31.25 | 30.78 | 31.18 | 610,525 | +0.26(+0.83%) |
Dec 22, 2017 | 30.58 | 31.18 | 30.51 | 30.92 | 1,339,193 | +0.15(+0.49%) |
Dec 21, 2017 | 30.26 | 30.86 | 30.16 | 30.77 | 2,333,439 | +0.65(+2.14%) |
Dec 20, 2017 | 29.24 | 30.22 | 29.15 | 30.13 | 3,038,583 | +1.13(+3.90%) |
Dec 19, 2017 | 29.14 | 29.44 | 28.93 | 29.00 | 1,642,567 | -0.50(-1.71%) |
Dec 18, 2017 | 29.41 | 29.61 | 29.03 | 29.50 | 2,173,675 | +0.26(+0.88%) |
Dec 15, 2017 | 29.09 | 29.64 | 29.04 | 29.24 | 4,714,492 | +0.20(+0.70%) |
Dec 14, 2017 | 29.92 | 30.25 | 29.02 | 29.04 | 2,478,341 | -0.87(-2.90%) |
Dec 13, 2017 | 28.85 | 30.00 | 28.74 | 29.91 | 2,749,155 | +1.06(+3.68%) |
Dec 12, 2017 | 28.47 | 28.91 | 28.37 | 28.85 | 2,048,899 | -0.27(-0.94%) |
Dec 11, 2017 | 29.26 | 29.44 | 28.78 | 29.12 | 1,302,072 | -0.41(-1.38%) |
Dec 08, 2017 | 29.29 | 29.62 | 28.95 | 29.53 | 2,003,335 | +0.53(+1.83%) |
Dec 07, 2017 | 28.49 | 29.10 | 28.38 | 29.00 | 1,967,373 | +0.55(+1.93%) |
Dec 06, 2017 | 28.95 | 29.21 | 28.40 | 28.45 | 1,761,953 | -0.61(-2.10%) |
Dec 05, 2017 | 29.09 | 29.54 | 28.93 | 29.06 | 2,289,746 | +0.25(+0.86%) |
Dec 04, 2017 | 28.29 | 29.23 | 28.25 | 28.81 | 2,856,199 | +0.65(+2.29%) |
Dec 01, 2017 | 28.68 | 28.78 | 27.88 | 28.17 | 2,421,909 | -0.45(-1.58%) |
Nov 30, 2017 | 28.17 | 28.63 | 27.92 | 28.62 | 2,822,298 | +0.59(+2.11%) |
Nov 29, 2017 | 28.58 | 28.58 | 27.33 | 28.02 | 3,184,585 | -0.66(-2.31%) |
Nov 28, 2017 | 28.45 | 28.86 | 28.07 | 28.69 | 3,306,049 | -0.59(-2.02%) |
Nov 27, 2017 | 29.32 | 29.65 | 29.20 | 29.28 | 1,981,543 | -0.02(-0.06%) |
Nov 24, 2017 | 29.72 | 29.72 | 29.26 | 29.30 | 848,089 | -0.42(-1.40%) |
Nov 22, 2017 | 29.70 | 29.84 | 29.29 | 29.71 | 2,108,836 | +0.21(+0.72%) |
Nov 21, 2017 | 29.23 | 29.55 | 29.03 | 29.50 | 2,769,326 | +0.49(+1.68%) |
Nov 20, 2017 | 29.20 | 29.22 | 28.93 | 29.01 | 1,245,681 | -0.13(-0.45%) |
Nov 17, 2017 | 28.82 | 29.19 | 28.77 | 29.15 | 2,171,979 | +0.27(+0.95%) |
Nov 16, 2017 | 28.14 | 29.04 | 27.97 | 28.87 | 2,303,675 | +0.62(+2.19%) |
Nov 15, 2017 | 28.16 | 28.52 | 27.74 | 28.25 | 2,445,481 | -0.06(-0.22%) |
Nov 14, 2017 | 28.25 | 28.86 | 27.64 | 28.32 | 3,921,222 | +1.11(+4.09%) |
Nov 13, 2017 | 27.71 | 27.91 | 27.12 | 27.20 | 2,988,998 | -0.46(-1.66%) |
Nov 10, 2017 | 27.18 | 27.70 | 27.10 | 27.66 | 2,869,866 | +0.64(+2.36%) |
Nov 09, 2017 | 27.52 | 27.61 | 26.60 | 27.03 | 3,935,822 | -0.65(-2.34%) |
Nov 08, 2017 | 27.94 | 28.00 | 27.45 | 27.67 | 2,486,960 | -0.25(-0.91%) |
Nov 07, 2017 | 27.75 | 28.06 | 27.56 | 27.93 | 2,648,409 | +0.38(+1.37%) |
Nov 06, 2017 | 27.51 | 27.82 | 27.20 | 27.55 | 2,715,306 | +0.56(+2.08%) |
Nov 03, 2017 | 26.92 | 27.45 | 26.77 | 26.99 | 3,828,965 | +0.09(+0.33%) |
Nov 02, 2017 | 26.26 | 27.72 | 26.12 | 26.90 | 6,323,387 | +0.69(+2.64%) |
Nov 01, 2017 | 25.78 | 26.41 | 25.47 | 26.21 | 3,786,065 | +0.85(+3.35%) |
Oct 31, 2017 | 25.13 | 25.45 | 24.82 | 25.36 | 1,933,627 | +0.26(+1.05%) |
Oct 30, 2017 | 24.68 | 25.31 | 24.45 | 25.10 | 2,172,578 | +0.53(+2.14%) |
Oct 27, 2017 | 24.17 | 24.71 | 24.11 | 24.57 | 2,407,209 | +0.28(+1.15%) |
Oct 26, 2017 | 24.14 | 24.57 | 23.92 | 24.29 | 1,765,069 | -0.03(-0.11%) |
Oct 25, 2017 | 24.08 | 24.54 | 23.88 | 24.32 | 1,719,873 | +0.30(+1.24%) |
Oct 24, 2017 | 23.76 | 24.10 | 23.58 | 24.02 | 2,155,184 | +0.02(+0.07%) |
Oct 23, 2017 | 24.29 | 24.47 | 23.97 | 24.00 | 2,010,757 | -0.27(-1.12%) |
Oct 20, 2017 | 24.28 | 24.34 | 23.80 | 24.28 | 1,462,345 | +0.13(+0.54%) |
Oct 19, 2017 | 23.93 | 24.14 | 23.73 | 24.14 | 1,025,296 | +0.02(+0.07%) |
Oct 18, 2017 | 24.31 | 24.53 | 24.08 | 24.13 | 1,730,302 | -0.14(-0.58%) |
Oct 17, 2017 | 24.06 | 24.49 | 23.99 | 24.27 | 2,439,553 | +0.32(+1.32%) |
Oct 16, 2017 | 23.94 | 23.98 | 23.53 | 23.95 | 1,666,685 | +0.04(+0.15%) |
Oct 13, 2017 | 23.95 | 24.00 | 23.63 | 23.92 | 1,310,494 | +0.16(+0.66%) |
Oct 12, 2017 | 23.50 | 23.81 | 23.30 | 23.76 | 1,516,786 | +0.09(+0.37%) |
Oct 11, 2017 | 23.65 | 23.69 | 23.40 | 23.67 | 1,276,619 | +0.19(+0.82%) |
Oct 10, 2017 | 23.69 | 23.69 | 23.34 | 23.48 | 1,083,397 | +0.18(+0.79%) |
Oct 09, 2017 | 23.09 | 23.44 | 23.08 | 23.30 | 1,190,051 | +0.20(+0.87%) |
Oct 06, 2017 | 23.14 | 23.38 | 22.97 | 23.09 | 2,196,625 | -0.39(-1.68%) |
Oct 05, 2017 | 23.89 | 24.16 | 23.25 | 23.49 | 2,584,298 | -0.22(-0.92%) |
Oct 04, 2017 | 23.55 | 23.83 | 23.41 | 23.71 | 1,826,119 | +0.15(+0.63%) |
Oct 03, 2017 | 23.65 | 23.86 | 23.42 | 23.56 | 2,226,899 | +0.00(+0.00%) |