Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.79 | 30.79 | 30.79 | 0 | -0.24(-0.77%) | |
Dec 28, 2017 | 31.12 | 31.20 | 30.99 | 31.03 | 133,189 | +0.11(+0.36%) |
Dec 27, 2017 | 30.98 | 31.18 | 30.87 | 30.92 | 236,183 | +0.12(+0.39%) |
Dec 26, 2017 | 30.90 | 30.98 | 30.68 | 30.80 | 240,950 | -0.23(-0.74%) |
Dec 22, 2017 | 31.12 | 31.12 | 30.96 | 31.03 | 164,112 | +0.09(+0.30%) |
Dec 21, 2017 | 31.12 | 31.15 | 30.89 | 30.94 | 262,242 | +0.19(+0.63%) |
Dec 20, 2017 | 30.84 | 30.93 | 30.64 | 30.75 | 380,262 | -0.11(-0.36%) |
Dec 19, 2017 | 30.80 | 30.92 | 30.69 | 30.86 | 295,822 | -0.13(-0.41%) |
Dec 18, 2017 | 30.83 | 31.02 | 30.82 | 30.98 | 311,379 | +0.31(+1.01%) |
Dec 15, 2017 | 30.53 | 30.72 | 30.42 | 30.67 | 320,297 | +0.23(+0.77%) |
Dec 14, 2017 | 30.60 | 30.68 | 30.39 | 30.44 | 233,241 | -0.18(-0.58%) |
Dec 13, 2017 | 30.59 | 30.74 | 30.56 | 30.62 | 222,595 | +0.41(+1.36%) |
Dec 12, 2017 | 30.28 | 30.43 | 30.21 | 30.21 | 353,298 | +0.00(+0.00%) |
Dec 11, 2017 | 30.01 | 30.24 | 30.01 | 30.21 | 321,233 | -0.09(-0.30%) |
Dec 08, 2017 | 30.23 | 30.35 | 30.14 | 30.30 | 376,690 | +0.16(+0.55%) |
Dec 07, 2017 | 30.18 | 30.27 | 30.03 | 30.13 | 639,578 | +0.06(+0.21%) |
Dec 06, 2017 | 30.00 | 30.19 | 30.22 | 30.07 | 419,684 | -0.15(-0.48%) |
Dec 05, 2017 | 29.91 | 30.63 | 29.90 | 30.22 | 628,027 | -0.11(-0.36%) |
Dec 04, 2017 | 31.04 | 31.15 | 30.32 | 30.33 | 556,452 | -1.08(-3.44%) |
Dec 01, 2017 | 31.44 | 30.89 | 31.41 | 632,990 | -0.32(-1.01%) | |
Nov 30, 2017 | 31.72 | 32.10 | 31.61 | 31.73 | 409,093 | -0.18(-0.57%) |
Nov 29, 2017 | 32.38 | 32.39 | 31.67 | 31.91 | 408,948 | -0.60(-1.86%) |
Nov 28, 2017 | 32.60 | 32.66 | 32.37 | 32.51 | 185,489 | +0.05(+0.17%) |
Nov 27, 2017 | 32.49 | 32.53 | 32.34 | 32.46 | 227,648 | -0.15(-0.45%) |
Nov 24, 2017 | 32.43 | 32.66 | 32.33 | 32.60 | 226,562 | -0.28(-0.86%) |
Nov 22, 2017 | 32.95 | 33.14 | 32.76 | 32.89 | 1,028,697 | -0.42(-1.26%) |
Nov 21, 2017 | 32.97 | 33.33 | 32.91 | 33.31 | 496,511 | +0.41(+1.25%) |
Nov 20, 2017 | 32.52 | 32.94 | 32.49 | 32.90 | 300,562 | +0.26(+0.79%) |
Nov 17, 2017 | 32.37 | 32.71 | 32.34 | 32.64 | 399,196 | +0.42(+1.31%) |
Nov 16, 2017 | 32.01 | 32.27 | 31.99 | 32.22 | 227,708 | +0.67(+2.12%) |
Nov 15, 2017 | 31.56 | 31.67 | 31.50 | 31.55 | 224,608 | -0.19(-0.61%) |
Nov 14, 2017 | 31.95 | 32.07 | 31.70 | 31.74 | 405,780 | -0.38(-1.20%) |
Nov 13, 2017 | 31.87 | 32.15 | 31.83 | 32.13 | 412,443 | -0.32(-0.99%) |
Nov 10, 2017 | 32.33 | 32.51 | 32.31 | 32.45 | 276,110 | -0.14(-0.42%) |
Nov 09, 2017 | 32.63 | 32.70 | 32.18 | 32.59 | 648,322 | -0.52(-1.58%) |
Nov 08, 2017 | 33.02 | 33.25 | 32.98 | 33.11 | 419,343 | -0.18(-0.55%) |
Nov 07, 2017 | 33.41 | 33.54 | 33.15 | 33.29 | 271,414 | -0.11(-0.33%) |
Nov 06, 2017 | 33.09 | 33.45 | 33.09 | 33.40 | 377,273 | +0.40(+1.22%) |
Nov 03, 2017 | 32.92 | 33.12 | 32.89 | 33.00 | 378,344 | +0.48(+1.46%) |
Nov 02, 2017 | 32.85 | 32.45 | 32.52 | 459,705 | -0.41(-1.25%) | |
Nov 01, 2017 | 33.27 | 33.41 | 32.82 | 32.93 | 618,468 | +0.14(+0.42%) |
Oct 31, 2017 | 32.49 | 32.86 | 32.38 | 32.80 | 506,749 | +0.78(+2.43%) |
Oct 30, 2017 | 31.96 | 32.08 | 31.83 | 32.02 | 452,978 | +0.29(+0.92%) |
Oct 27, 2017 | 31.63 | 31.83 | 31.47 | 31.73 | 424,233 | +0.22(+0.70%) |
Oct 26, 2017 | 31.18 | 31.78 | 31.14 | 31.51 | 450,292 | +0.29(+0.94%) |
Oct 25, 2017 | 31.85 | 32.06 | 31.12 | 31.21 | 1,614,626 | -0.43(-1.36%) |
Oct 24, 2017 | 32.32 | 32.39 | 31.49 | 31.64 | 2,396,514 | -2.36(-6.94%) |
Oct 23, 2017 | 33.42 | 34.07 | 33.39 | 34.01 | 985,785 | +0.40(+1.20%) |
Oct 20, 2017 | 33.25 | 33.74 | 33.19 | 33.60 | 584,267 | +0.09(+0.27%) |
Oct 19, 2017 | 33.59 | 33.60 | 33.39 | 33.51 | 295,822 | -0.17(-0.52%) |
Oct 18, 2017 | 33.79 | 33.90 | 33.68 | 33.68 | 215,694 | +0.07(+0.22%) |
Oct 17, 2017 | 33.67 | 33.94 | 33.52 | 33.61 | 231,731 | +0.23(+0.69%) |
Oct 16, 2017 | 33.36 | 33.54 | 33.32 | 33.38 | 142,229 | -0.04(-0.11%) |
Oct 13, 2017 | 33.35 | 33.44 | 33.28 | 33.42 | 209,136 | +0.23(+0.69%) |
Oct 12, 2017 | 33.02 | 33.30 | 33.00 | 33.19 | 195,764 | +0.17(+0.53%) |
Oct 11, 2017 | 33.03 | 33.37 | 32.98 | 33.02 | 260,413 | +0.15(+0.45%) |
Oct 10, 2017 | 33.04 | 33.09 | 32.71 | 32.87 | 169,786 | +0.22(+0.67%) |
Oct 09, 2017 | 32.64 | 32.92 | 32.60 | 32.65 | 202,049 | +0.15(+0.45%) |
Oct 06, 2017 | 32.36 | 32.61 | 32.28 | 32.50 | 302,849 | -0.28(-0.87%) |
Oct 05, 2017 | 32.96 | 33.09 | 32.71 | 32.79 | 268,426 | -0.28(-0.86%) |
Oct 04, 2017 | 33.27 | 33.33 | 33.01 | 33.07 | 288,078 | -0.06(-0.19%) |
Oct 03, 2017 | 33.16 | 33.26 | 33.01 | 33.14 | 262,560 | -0.06(-0.19%) |