Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 34.20 | 34.20 | 34.20 | 0 | +0.07(+0.19%) | |
Dec 28, 2017 | 34.05 | 34.14 | 33.85 | 34.13 | 95,845 | +0.81(+2.43%) |
Dec 27, 2017 | 33.45 | 33.59 | 33.21 | 33.33 | 76,268 | -0.13(-0.39%) |
Dec 26, 2017 | 33.55 | 33.60 | 33.40 | 33.45 | 64,116 | -0.04(-0.13%) |
Dec 22, 2017 | 33.45 | 33.59 | 33.43 | 33.50 | 35,015 | +0.14(+0.41%) |
Dec 21, 2017 | 33.47 | 33.63 | 33.31 | 33.36 | 108,875 | -0.05(-0.15%) |
Dec 20, 2017 | 33.58 | 33.58 | 33.28 | 33.41 | 145,011 | +0.60(+1.83%) |
Dec 19, 2017 | 33.22 | 33.24 | 32.78 | 32.81 | 64,404 | -0.39(-1.16%) |
Dec 18, 2017 | 33.00 | 33.20 | 32.97 | 33.20 | 113,197 | +0.55(+1.69%) |
Dec 15, 2017 | 32.70 | 32.77 | 32.55 | 32.65 | 101,223 | +0.30(+0.93%) |
Dec 14, 2017 | 32.53 | 32.70 | 32.34 | 32.34 | 91,935 | +0.75(+2.38%) |
Dec 13, 2017 | 31.73 | 31.79 | 31.57 | 31.59 | 59,785 | +0.13(+0.41%) |
Dec 12, 2017 | 31.58 | 31.58 | 31.33 | 31.46 | 113,461 | -0.22(-0.70%) |
Dec 11, 2017 | 31.50 | 31.83 | 31.50 | 31.69 | 120,284 | -0.02(-0.07%) |
Dec 08, 2017 | 31.66 | 31.71 | 31.54 | 31.71 | 55,626 | +0.06(+0.18%) |
Dec 07, 2017 | 31.34 | 31.68 | 31.34 | 31.65 | 66,287 | +0.07(+0.23%) |
Dec 06, 2017 | 31.73 | 31.76 | 31.55 | 31.58 | 71,768 | -0.26(-0.81%) |
Dec 05, 2017 | 32.05 | 32.06 | 31.83 | 31.84 | 83,450 | +0.00(+0.00%) |
Dec 04, 2017 | 31.80 | 32.02 | 31.69 | 31.84 | 134,482 | +0.64(+2.07%) |
Dec 01, 2017 | 31.24 | 31.28 | 30.89 | 31.19 | 173,208 | -1.14(-3.52%) |
Nov 30, 2017 | 32.03 | 32.46 | 32.02 | 32.33 | 210,312 | +0.10(+0.31%) |
Nov 29, 2017 | 31.84 | 33.00 | 31.84 | 32.23 | 213,622 | -0.09(-0.27%) |
Nov 28, 2017 | 32.04 | 32.33 | 31.84 | 32.32 | 135,872 | +0.88(+2.80%) |
Nov 27, 2017 | 31.58 | 31.59 | 31.31 | 31.44 | 87,360 | -0.22(-0.70%) |
Nov 24, 2017 | 31.61 | 31.77 | 31.61 | 31.66 | 41,168 | -0.02(-0.07%) |
Nov 22, 2017 | 31.59 | 31.77 | 31.56 | 31.68 | 115,850 | +0.29(+0.91%) |
Nov 21, 2017 | 31.57 | 31.59 | 31.34 | 31.39 | 160,714 | -0.15(-0.48%) |
Nov 20, 2017 | 31.69 | 31.69 | 31.44 | 31.54 | 159,283 | -0.12(-0.38%) |
Nov 17, 2017 | 31.54 | 31.77 | 31.47 | 31.66 | 123,478 | -0.36(-1.14%) |
Nov 16, 2017 | 31.94 | 32.07 | 31.86 | 32.03 | 142,770 | +0.47(+1.50%) |
Nov 15, 2017 | 31.08 | 31.64 | 31.08 | 31.56 | 138,479 | +0.47(+1.50%) |
Nov 14, 2017 | 30.98 | 31.21 | 30.86 | 31.09 | 108,294 | +0.16(+0.53%) |
Nov 13, 2017 | 30.84 | 31.10 | 30.78 | 30.93 | 137,859 | +0.06(+0.21%) |
Nov 10, 2017 | 30.84 | 30.99 | 30.82 | 30.86 | 112,548 | -0.32(-1.01%) |
Nov 09, 2017 | 30.99 | 31.34 | 30.87 | 31.18 | 136,913 | -0.28(-0.89%) |
Nov 08, 2017 | 31.60 | 31.60 | 31.34 | 31.46 | 179,927 | -0.59(-1.85%) |
Nov 07, 2017 | 32.42 | 32.45 | 32.02 | 32.05 | 105,711 | -0.40(-1.24%) |
Nov 06, 2017 | 32.26 | 32.62 | 31.99 | 32.45 | 96,446 | -0.21(-0.66%) |
Nov 03, 2017 | 32.81 | 32.81 | 32.47 | 32.67 | 58,758 | +0.16(+0.48%) |
Nov 02, 2017 | 32.49 | 32.54 | 32.39 | 32.51 | 90,539 | +0.13(+0.40%) |
Nov 01, 2017 | 32.56 | 32.56 | 32.30 | 32.38 | 119,837 | -0.02(-0.07%) |
Oct 31, 2017 | 32.62 | 32.62 | 32.26 | 32.40 | 107,664 | -0.37(-1.14%) |
Oct 30, 2017 | 32.59 | 32.82 | 32.27 | 32.77 | 77,396 | +0.10(+0.31%) |
Oct 27, 2017 | 32.37 | 32.73 | 32.23 | 32.67 | 85,592 | +0.11(+0.33%) |
Oct 26, 2017 | 33.17 | 33.17 | 32.55 | 32.57 | 132,096 | -0.34(-1.04%) |
Oct 25, 2017 | 32.70 | 32.95 | 32.57 | 32.91 | 215,106 | +0.94(+2.96%) |
Oct 24, 2017 | 32.12 | 32.33 | 31.88 | 31.97 | 160,040 | +0.36(+1.13%) |
Oct 23, 2017 | 31.91 | 31.91 | 31.59 | 31.61 | 85,428 | -0.35(-1.10%) |
Oct 20, 2017 | 32.20 | 32.20 | 31.86 | 31.96 | 91,074 | -0.42(-1.30%) |
Oct 19, 2017 | 31.79 | 32.47 | 31.79 | 32.38 | 139,239 | +0.87(+2.77%) |
Oct 18, 2017 | 31.56 | 31.60 | 31.37 | 31.51 | 59,359 | +0.30(+0.96%) |
Oct 17, 2017 | 31.34 | 31.44 | 31.16 | 31.21 | 68,164 | -0.38(-1.20%) |
Oct 16, 2017 | 31.52 | 31.85 | 31.34 | 31.59 | 106,286 | -0.75(-2.32%) |
Oct 13, 2017 | 32.21 | 32.38 | 32.21 | 32.34 | 61,752 | +0.33(+1.03%) |
Oct 12, 2017 | 31.99 | 32.21 | 31.94 | 32.01 | 74,280 | +0.13(+0.40%) |
Oct 11, 2017 | 32.13 | 32.13 | 31.77 | 31.88 | 166,643 | -0.16(-0.49%) |
Oct 10, 2017 | 32.08 | 32.09 | 31.89 | 32.04 | 238,226 | -0.09(-0.29%) |
Oct 09, 2017 | 32.32 | 32.38 | 32.09 | 32.13 | 66,982 | -0.11(-0.36%) |
Oct 06, 2017 | 32.13 | 32.28 | 32.01 | 32.24 | 55,090 | +0.06(+0.18%) |
Oct 05, 2017 | 31.91 | 32.31 | 31.91 | 32.19 | 50,192 | +0.31(+0.99%) |
Oct 04, 2017 | 32.05 | 32.05 | 31.81 | 31.87 | 50,900 | -0.12(-0.38%) |
Oct 03, 2017 | 31.86 | 32.07 | 31.81 | 31.99 | 64,328 | +0.26(+0.81%) |