Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.09 | 32.09 | 32.09 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 32.13 | 32.17 | 32.00 | 32.17 | 2,640 | +0.16(+0.50%) |
Dec 27, 2017 | 32.05 | 32.08 | 32.01 | 32.01 | 3,016 | -0.04(-0.12%) |
Dec 26, 2017 | 32.31 | 32.31 | 32.04 | 32.05 | 603 | +0.06(+0.19%) |
Dec 22, 2017 | 31.91 | 31.99 | 31.91 | 31.99 | 544 | +0.00(+0.00%) |
Dec 21, 2017 | 32.31 | 32.31 | 31.99 | 31.99 | 19,400 | -0.11(-0.36%) |
Dec 20, 2017 | 32.38 | 32.38 | 31.95 | 32.10 | 2,631 | +0.01(+0.04%) |
Dec 19, 2017 | 32.12 | 32.12 | 32.09 | 32.09 | 913 | -0.12(-0.38%) |
Dec 18, 2017 | 32.31 | 32.31 | 32.15 | 32.21 | 4,842 | +0.20(+0.62%) |
Dec 15, 2017 | 31.82 | 32.01 | 31.82 | 32.01 | 2,229 | +0.40(+1.26%) |
Dec 14, 2017 | 31.99 | 31.99 | 31.61 | 31.61 | 1,936 | -0.19(-0.60%) |
Dec 13, 2017 | 31.96 | 31.96 | 31.80 | 31.80 | 3,920 | -0.05(-0.15%) |
Dec 12, 2017 | 32.23 | 32.23 | 31.80 | 31.85 | 3,994 | +0.01(+0.03%) |
Dec 11, 2017 | 31.84 | 31.88 | 31.83 | 31.84 | 3,331 | +0.00(+0.01%) |
Dec 08, 2017 | 31.85 | 31.90 | 31.82 | 31.84 | 858 | +0.13(+0.40%) |
Dec 07, 2017 | 31.60 | 31.76 | 31.15 | 31.71 | 6,422 | +0.19(+0.60%) |
Dec 06, 2017 | 31.55 | 31.56 | 31.50 | 31.52 | 3,900 | -0.04(-0.12%) |
Dec 05, 2017 | 31.82 | 31.82 | 31.55 | 31.56 | 1,565 | -0.22(-0.70%) |
Dec 04, 2017 | 32.12 | 32.12 | 31.78 | 31.78 | 6,408 | -0.02(-0.05%) |
Dec 01, 2017 | 32.12 | 32.16 | 31.53 | 31.80 | 6,540 | -0.19(-0.60%) |
Nov 30, 2017 | 31.85 | 32.16 | 31.85 | 31.99 | 4,558 | +0.16(+0.49%) |
Nov 29, 2017 | 31.91 | 31.91 | 31.83 | 31.83 | 824 | -0.03(-0.09%) |
Nov 28, 2017 | 31.57 | 31.86 | 31.57 | 31.86 | 1,197 | +0.29(+0.93%) |
Nov 27, 2017 | 31.61 | 31.61 | 31.49 | 31.57 | 1,248 | +0.06(+0.19%) |
Nov 24, 2017 | 31.48 | 31.51 | 31.42 | 31.51 | 3,284 | +0.07(+0.21%) |
Nov 22, 2017 | 31.90 | 31.90 | 31.44 | 31.44 | 2,331 | -0.03(-0.10%) |
Nov 21, 2017 | 31.43 | 31.48 | 31.43 | 31.47 | 1,352 | +0.16(+0.53%) |
Nov 20, 2017 | 31.32 | 31.32 | 31.26 | 31.31 | 2,294 | +0.11(+0.34%) |
Nov 17, 2017 | 31.19 | 31.22 | 31.04 | 31.20 | 890 | +0.13(+0.42%) |
Nov 16, 2017 | 31.17 | 31.17 | 31.07 | 31.07 | 325 | +0.24(+0.76%) |
Nov 15, 2017 | 30.85 | 30.85 | 30.82 | 30.84 | 2,738 | -0.13(-0.43%) |
Nov 14, 2017 | 30.91 | 30.97 | 30.86 | 30.97 | 790 | -0.01(-0.03%) |
Nov 13, 2017 | 30.88 | 30.98 | 30.78 | 30.98 | 3,760 | +0.09(+0.30%) |
Nov 10, 2017 | 30.90 | 30.90 | 30.88 | 30.88 | 480 | +0.15(+0.47%) |
Nov 09, 2017 | 30.96 | 30.96 | 30.66 | 30.74 | 1,513 | -0.29(-0.93%) |
Nov 08, 2017 | 31.19 | 31.19 | 30.90 | 31.02 | 6,811 | +0.07(+0.21%) |
Nov 07, 2017 | 31.15 | 31.15 | 30.89 | 30.96 | 7,789 | -0.15(-0.47%) |
Nov 06, 2017 | 31.20 | 31.20 | 31.02 | 31.10 | 2,041 | +0.10(+0.32%) |
Nov 03, 2017 | 30.96 | 31.01 | 30.96 | 31.01 | 1,475 | +0.11(+0.35%) |
Nov 02, 2017 | 30.89 | 30.90 | 30.86 | 30.90 | 2,732 | +0.03(+0.11%) |
Nov 01, 2017 | 31.04 | 31.04 | 30.82 | 30.86 | 4,547 | -0.10(-0.32%) |
Oct 31, 2017 | 30.78 | 31.01 | 30.78 | 30.96 | 3,067 | +0.19(+0.63%) |
Oct 30, 2017 | 30.97 | 30.97 | 30.77 | 30.77 | 6,034 | -0.23(-0.75%) |
Oct 27, 2017 | 31.05 | 31.05 | 30.90 | 31.00 | 818 | +0.10(+0.33%) |
Oct 26, 2017 | 30.75 | 30.90 | 30.75 | 30.90 | 2,635 | +0.13(+0.43%) |
Oct 25, 2017 | 30.92 | 30.92 | 30.51 | 30.77 | 1,315 | -0.14(-0.46%) |
Oct 24, 2017 | 30.91 | 30.91 | 30.86 | 30.91 | 1,870 | +0.08(+0.24%) |
Oct 23, 2017 | 31.21 | 31.21 | 30.84 | 30.84 | 3,643 | -0.11(-0.36%) |
Oct 20, 2017 | 30.90 | 30.98 | 30.90 | 30.95 | 7,315 | +0.25(+0.82%) |
Oct 19, 2017 | 30.58 | 30.70 | 30.58 | 30.70 | 757 | -0.02(-0.05%) |
Oct 18, 2017 | 30.67 | 30.71 | 30.67 | 30.71 | 1,611 | +0.08(+0.26%) |
Oct 17, 2017 | 30.68 | 30.70 | 30.63 | 30.63 | 5,920 | -0.04(-0.13%) |
Oct 16, 2017 | 30.95 | 30.95 | 30.58 | 30.67 | 2,780 | +0.03(+0.09%) |
Oct 13, 2017 | 30.63 | 30.75 | 30.63 | 30.65 | 3,509 | +0.04(+0.12%) |
Oct 12, 2017 | 30.57 | 30.69 | 30.57 | 30.61 | 1,031 | +0.04(+0.12%) |
Oct 11, 2017 | 30.58 | 30.60 | 30.54 | 30.57 | 2,737 | +0.02(+0.07%) |
Oct 10, 2017 | 30.48 | 30.55 | 30.48 | 30.55 | 7,084 | +0.06(+0.21%) |
Oct 09, 2017 | 30.63 | 30.63 | 30.49 | 30.49 | 2,828 | -0.12(-0.40%) |
Oct 06, 2017 | 30.49 | 30.61 | 30.49 | 30.61 | 3,991 | +0.04(+0.14%) |
Oct 05, 2017 | 30.60 | 30.60 | 30.56 | 30.57 | 2,624 | +0.14(+0.45%) |
Oct 04, 2017 | 30.46 | 30.53 | 30.43 | 30.43 | 1,351 | +0.07(+0.22%) |
Oct 03, 2017 | 30.21 | 30.40 | 30.21 | 30.37 | 9,583 | +0.10(+0.34%) |