Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.90 | 32.90 | 32.90 | 0 | +0.12(+0.35%) | |
Dec 28, 2017 | 32.94 | 32.95 | 32.78 | 32.78 | 11,900 | -0.10(-0.29%) |
Dec 27, 2017 | 32.84 | 32.92 | 32.80 | 32.88 | 5,489 | +0.11(+0.32%) |
Dec 26, 2017 | 32.60 | 32.90 | 32.60 | 32.78 | 13,240 | -0.03(-0.09%) |
Dec 22, 2017 | 32.81 | 32.84 | 32.66 | 32.80 | 12,186 | +0.01(+0.04%) |
Dec 21, 2017 | 32.78 | 32.93 | 32.69 | 32.79 | 5,934 | +0.28(+0.87%) |
Dec 20, 2017 | 32.82 | 32.82 | 32.48 | 32.51 | 45,757 | -0.01(-0.03%) |
Dec 19, 2017 | 32.51 | 32.78 | 32.51 | 32.52 | 10,194 | -0.16(-0.50%) |
Dec 18, 2017 | 33.14 | 33.14 | 32.68 | 32.68 | 28,674 | +0.33(+1.02%) |
Dec 15, 2017 | 32.29 | 32.41 | 32.28 | 32.35 | 6,979 | +0.08(+0.25%) |
Dec 14, 2017 | 32.49 | 32.49 | 32.27 | 32.27 | 14,414 | -0.34(-1.05%) |
Dec 13, 2017 | 32.55 | 32.63 | 32.45 | 32.61 | 5,974 | +0.31(+0.97%) |
Dec 12, 2017 | 32.39 | 32.39 | 32.23 | 32.30 | 30,822 | -0.12(-0.36%) |
Dec 11, 2017 | 32.41 | 32.55 | 32.38 | 32.41 | 19,369 | +0.06(+0.20%) |
Dec 08, 2017 | 32.41 | 32.41 | 32.20 | 32.35 | 16,592 | +0.24(+0.74%) |
Dec 07, 2017 | 31.90 | 32.32 | 31.90 | 32.11 | 21,601 | +0.04(+0.11%) |
Dec 06, 2017 | 32.07 | 32.27 | 31.97 | 32.08 | 12,480 | -0.15(-0.47%) |
Dec 05, 2017 | 32.30 | 32.35 | 32.17 | 32.23 | 5,489 | +0.02(+0.07%) |
Dec 04, 2017 | 32.39 | 32.42 | 32.20 | 32.20 | 342,953 | -0.09(-0.29%) |
Dec 01, 2017 | 32.30 | 32.51 | 32.21 | 32.30 | 14,490 | -0.28(-0.86%) |
Nov 30, 2017 | 32.63 | 32.70 | 32.58 | 32.58 | 11,565 | -0.01(-0.03%) |
Nov 29, 2017 | 32.71 | 32.71 | 32.56 | 32.59 | 6,752 | -0.16(-0.48%) |
Nov 28, 2017 | 32.60 | 32.84 | 32.60 | 32.74 | 3,991 | +0.19(+0.59%) |
Nov 27, 2017 | 32.79 | 32.79 | 32.48 | 32.55 | 18,848 | -0.25(-0.76%) |
Nov 24, 2017 | 32.80 | 32.89 | 32.80 | 32.80 | 1,538 | +0.12(+0.36%) |
Nov 22, 2017 | 32.70 | 32.76 | 32.62 | 32.69 | 19,180 | +0.06(+0.20%) |
Nov 21, 2017 | 32.60 | 32.67 | 32.54 | 32.62 | 9,513 | +0.35(+1.07%) |
Nov 20, 2017 | 32.27 | 32.34 | 32.12 | 32.28 | 10,352 | +0.02(+0.07%) |
Nov 17, 2017 | 32.14 | 32.29 | 32.05 | 32.26 | 21,182 | +0.01(+0.02%) |
Nov 16, 2017 | 32.06 | 32.28 | 32.06 | 32.25 | 3,871 | +0.31(+0.96%) |
Nov 15, 2017 | 31.93 | 32.01 | 31.88 | 31.94 | 7,752 | -0.12(-0.37%) |
Nov 14, 2017 | 32.12 | 32.12 | 31.86 | 32.06 | 7,985 | -0.07(-0.21%) |
Nov 13, 2017 | 32.05 | 32.18 | 32.00 | 32.13 | 2,928 | -0.24(-0.73%) |
Nov 10, 2017 | 32.35 | 32.38 | 32.10 | 32.37 | 6,953 | +0.01(+0.02%) |
Nov 09, 2017 | 32.45 | 32.48 | 32.24 | 32.36 | 11,700 | -0.21(-0.65%) |
Nov 08, 2017 | 32.50 | 32.61 | 32.45 | 32.57 | 9,725 | +0.18(+0.56%) |
Nov 07, 2017 | 32.49 | 32.50 | 32.31 | 32.39 | 9,985 | -0.10(-0.29%) |
Nov 06, 2017 | 32.44 | 32.54 | 32.29 | 32.49 | 11,258 | +0.14(+0.42%) |
Nov 03, 2017 | 32.38 | 32.44 | 32.30 | 32.35 | 15,575 | -0.13(-0.39%) |
Nov 02, 2017 | 32.38 | 32.50 | 32.35 | 32.48 | 19,243 | +0.10(+0.31%) |
Nov 01, 2017 | 32.47 | 32.47 | 32.34 | 32.38 | 3,596 | +0.11(+0.34%) |
Oct 31, 2017 | 32.28 | 32.32 | 32.20 | 32.27 | 8,194 | +0.08(+0.26%) |
Oct 30, 2017 | 32.21 | 32.13 | 32.18 | 5,638 | +0.04(+0.14%) | |
Oct 27, 2017 | 31.97 | 32.18 | 31.97 | 32.14 | 20,459 | -0.04(-0.11%) |
Oct 26, 2017 | 32.33 | 32.33 | 32.16 | 32.18 | 1,654 | -0.12(-0.37%) |
Oct 25, 2017 | 32.56 | 32.56 | 32.13 | 32.30 | 13,744 | -0.23(-0.72%) |
Oct 24, 2017 | 32.47 | 32.58 | 32.47 | 32.53 | 9,877 | +0.01(+0.02%) |
Oct 23, 2017 | 32.59 | 32.61 | 32.49 | 32.52 | 6,788 | -0.04(-0.13%) |
Oct 20, 2017 | 32.60 | 32.65 | 32.57 | 32.57 | 7,544 | -0.04(-0.12%) |
Oct 19, 2017 | 32.58 | 32.65 | 32.48 | 32.61 | 6,256 | -0.21(-0.63%) |
Oct 18, 2017 | 32.79 | 32.89 | 32.70 | 32.81 | 8,632 | +0.05(+0.14%) |
Oct 17, 2017 | 32.80 | 32.80 | 32.63 | 32.77 | 13,260 | +0.04(+0.13%) |
Oct 16, 2017 | 32.83 | 32.83 | 32.72 | 32.72 | 10,106 | -0.14(-0.42%) |
Oct 13, 2017 | 32.69 | 32.90 | 32.69 | 32.86 | 7,437 | +0.23(+0.70%) |
Oct 12, 2017 | 32.57 | 32.69 | 32.57 | 32.63 | 8,297 | +0.03(+0.08%) |
Oct 11, 2017 | 32.48 | 32.62 | 32.47 | 32.60 | 6,574 | +0.07(+0.22%) |
Oct 10, 2017 | 32.47 | 32.63 | 32.38 | 32.53 | 9,408 | +0.17(+0.52%) |
Oct 09, 2017 | 32.31 | 32.44 | 32.21 | 32.36 | 10,162 | -0.05(-0.15%) |
Oct 06, 2017 | 32.16 | 32.41 | 32.11 | 32.41 | 8,506 | -0.05(-0.14%) |
Oct 05, 2017 | 32.46 | 32.53 | 32.39 | 32.46 | 4,463 | +0.02(+0.06%) |
Oct 04, 2017 | 32.47 | 32.52 | 32.44 | 32.44 | 7,993 | -0.02(-0.07%) |
Oct 03, 2017 | 32.45 | 32.46 | 32.35 | 32.46 | 10,041 | +0.07(+0.21%) |