Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.11(-0.38%) | |
Dec 28, 2017 | 29.81 | 30.09 | 29.65 | 30.07 | 612,475 | +0.31(+1.04%) |
Dec 27, 2017 | 30.15 | 30.15 | 29.69 | 29.76 | 473,575 | -0.31(-1.03%) |
Dec 26, 2017 | 30.54 | 30.68 | 30.03 | 30.07 | 663,378 | -0.45(-1.48%) |
Dec 22, 2017 | 30.63 | 30.69 | 30.01 | 30.52 | 825,122 | -0.10(-0.32%) |
Dec 21, 2017 | 30.14 | 30.80 | 30.14 | 30.61 | 959,627 | +0.52(+1.73%) |
Dec 20, 2017 | 30.12 | 30.58 | 30.07 | 30.09 | 1,339,860 | +0.22(+0.74%) |
Dec 19, 2017 | 30.21 | 30.24 | 29.67 | 29.87 | 979,157 | -0.16(-0.53%) |
Dec 18, 2017 | 30.43 | 30.80 | 30.03 | 30.03 | 1,468,363 | -0.33(-1.08%) |
Dec 15, 2017 | 30.26 | 30.68 | 30.06 | 30.36 | 1,862,249 | +0.12(+0.41%) |
Dec 14, 2017 | 30.24 | 30.37 | 29.87 | 30.23 | 1,652,012 | -0.14(-0.47%) |
Dec 13, 2017 | 31.30 | 31.34 | 30.32 | 30.37 | 1,298,394 | -0.97(-3.10%) |
Dec 12, 2017 | 31.49 | 31.82 | 31.35 | 31.35 | 1,018,135 | +0.05(+0.17%) |
Dec 11, 2017 | 30.88 | 31.30 | 30.83 | 31.29 | 1,012,126 | +0.24(+0.77%) |
Dec 08, 2017 | 30.76 | 31.17 | 30.66 | 31.06 | 1,019,962 | +0.42(+1.39%) |
Dec 07, 2017 | 30.98 | 31.21 | 30.60 | 30.63 | 1,295,330 | -0.57(-1.84%) |
Dec 06, 2017 | 31.21 | 31.76 | 31.17 | 31.21 | 791,596 | -0.18(-0.56%) |
Dec 05, 2017 | 31.94 | 32.00 | 31.37 | 31.38 | 1,011,573 | -0.56(-1.74%) |
Dec 04, 2017 | 32.51 | 32.51 | 31.89 | 31.94 | 886,884 | -0.07(-0.22%) |
Dec 01, 2017 | 32.18 | 32.33 | 31.45 | 32.01 | 1,074,643 | -0.10(-0.30%) |
Nov 30, 2017 | 32.51 | 32.61 | 32.06 | 32.11 | 730,129 | -0.39(-1.20%) |
Nov 29, 2017 | 32.31 | 32.91 | 32.16 | 32.50 | 725,065 | +0.19(+0.57%) |
Nov 28, 2017 | 32.33 | 32.36 | 32.05 | 32.31 | 990,417 | +0.06(+0.19%) |
Nov 27, 2017 | 32.03 | 32.41 | 32.03 | 32.25 | 870,442 | +0.11(+0.33%) |
Nov 24, 2017 | 32.35 | 32.39 | 31.99 | 32.14 | 281,251 | +0.07(+0.22%) |
Nov 22, 2017 | 32.10 | 32.39 | 32.02 | 32.07 | 646,040 | +0.05(+0.17%) |
Nov 21, 2017 | 32.98 | 32.98 | 31.94 | 32.02 | 1,347,730 | -0.76(-2.32%) |
Nov 20, 2017 | 32.28 | 32.83 | 32.28 | 32.78 | 1,288,133 | +0.42(+1.31%) |
Nov 17, 2017 | 31.82 | 32.43 | 31.81 | 32.36 | 915,482 | +0.50(+1.58%) |
Nov 16, 2017 | 32.32 | 32.37 | 31.74 | 31.85 | 932,397 | -0.34(-1.07%) |
Nov 15, 2017 | 32.32 | 32.55 | 32.11 | 32.20 | 1,176,939 | -0.34(-1.06%) |
Nov 14, 2017 | 32.60 | 32.99 | 32.52 | 32.54 | 975,410 | -0.23(-0.69%) |
Nov 13, 2017 | 32.58 | 33.03 | 32.30 | 32.77 | 717,891 | +0.07(+0.22%) |
Nov 10, 2017 | 32.41 | 32.75 | 32.24 | 32.70 | 638,110 | +0.15(+0.46%) |
Nov 09, 2017 | 32.94 | 33.02 | 32.42 | 32.55 | 947,190 | -0.52(-1.57%) |
Nov 08, 2017 | 32.59 | 33.31 | 32.35 | 33.07 | 1,892,958 | +1.16(+3.64%) |
Nov 07, 2017 | 32.22 | 32.57 | 31.62 | 31.91 | 2,164,023 | -0.26(-0.79%) |
Nov 06, 2017 | 32.83 | 33.03 | 31.17 | 32.16 | 2,187,995 | -0.69(-2.09%) |
Nov 03, 2017 | 33.91 | 35.01 | 32.68 | 32.85 | 2,414,970 | +0.39(+1.19%) |
Nov 02, 2017 | 32.68 | 32.98 | 32.06 | 32.46 | 1,433,014 | -0.31(-0.94%) |
Nov 01, 2017 | 32.68 | 33.39 | 32.68 | 32.77 | 1,397,665 | +0.09(+0.27%) |
Oct 31, 2017 | 32.52 | 33.09 | 32.38 | 32.68 | 1,316,387 | +0.31(+0.95%) |
Oct 30, 2017 | 32.01 | 32.77 | 32.00 | 32.37 | 1,106,818 | +0.19(+0.60%) |
Oct 27, 2017 | 32.35 | 32.49 | 31.96 | 32.18 | 1,360,886 | -0.19(-0.60%) |
Oct 26, 2017 | 31.84 | 32.80 | 31.70 | 32.37 | 1,041,001 | +0.61(+1.91%) |
Oct 25, 2017 | 32.53 | 32.86 | 31.67 | 31.76 | 1,216,355 | -0.74(-2.28%) |
Oct 24, 2017 | 32.21 | 32.56 | 32.04 | 32.50 | 1,188,935 | +0.26(+0.79%) |
Oct 23, 2017 | 32.70 | 32.82 | 31.76 | 32.25 | 2,074,256 | -1.12(-3.35%) |
Oct 20, 2017 | 33.49 | 33.61 | 33.35 | 33.37 | 713,023 | +0.12(+0.37%) |
Oct 19, 2017 | 33.15 | 33.38 | 32.73 | 33.24 | 874,546 | -0.04(-0.11%) |
Oct 18, 2017 | 33.47 | 33.53 | 33.15 | 33.28 | 619,695 | +0.04(+0.13%) |
Oct 17, 2017 | 32.87 | 33.40 | 32.58 | 33.24 | 1,003,666 | +0.58(+1.78%) |
Oct 16, 2017 | 32.50 | 32.86 | 32.50 | 32.65 | 709,701 | +0.16(+0.49%) |
Oct 13, 2017 | 32.35 | 33.07 | 32.27 | 32.50 | 822,800 | +0.11(+0.33%) |
Oct 12, 2017 | 32.53 | 32.74 | 32.16 | 32.39 | 1,165,405 | -0.14(-0.43%) |
Oct 11, 2017 | 33.14 | 33.20 | 32.51 | 32.53 | 739,072 | -0.65(-1.96%) |
Oct 10, 2017 | 33.04 | 33.28 | 32.98 | 33.18 | 454,954 | +0.14(+0.43%) |
Oct 09, 2017 | 33.02 | 33.22 | 32.95 | 33.04 | 518,586 | -0.03(-0.08%) |
Oct 06, 2017 | 33.27 | 33.39 | 33.02 | 33.07 | 816,257 | -0.17(-0.50%) |
Oct 05, 2017 | 33.31 | 33.95 | 32.88 | 33.24 | 1,624,973 | +0.13(+0.40%) |
Oct 04, 2017 | 33.03 | 33.35 | 32.24 | 33.10 | 3,855,557 | -0.98(-2.87%) |
Oct 03, 2017 | 34.23 | 34.48 | 33.91 | 34.08 | 1,573,051 | +0.18(+0.52%) |