Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.66 | 29.66 | 29.66 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.81 | 29.93 | 29.39 | 29.71 | 1,518,901 | -0.11(-0.38%) |
Dec 27, 2017 | 29.71 | 30.08 | 29.64 | 29.82 | 1,045,697 | +0.12(+0.41%) |
Dec 26, 2017 | 29.45 | 29.83 | 29.43 | 29.70 | 1,808,743 | +0.17(+0.56%) |
Dec 22, 2017 | 29.33 | 29.54 | 29.13 | 29.53 | 2,059,780 | +0.24(+0.83%) |
Dec 21, 2017 | 29.59 | 29.62 | 29.26 | 29.29 | 2,690,483 | -0.28(-0.95%) |
Dec 20, 2017 | 29.57 | 29.70 | 29.40 | 29.57 | 2,096,446 | -0.05(-0.15%) |
Dec 19, 2017 | 30.01 | 30.09 | 29.56 | 29.62 | 1,699,515 | -0.37(-1.24%) |
Dec 18, 2017 | 30.00 | 30.10 | 29.74 | 29.99 | 2,407,510 | +0.11(+0.38%) |
Dec 15, 2017 | 29.89 | 30.13 | 29.77 | 29.87 | 2,206,778 | -0.02(-0.05%) |
Dec 14, 2017 | 29.58 | 30.07 | 29.34 | 29.89 | 2,539,260 | +0.32(+1.10%) |
Dec 13, 2017 | 30.35 | 30.35 | 29.50 | 29.56 | 2,684,702 | -0.65(-2.14%) |
Dec 12, 2017 | 30.45 | 30.60 | 30.13 | 30.21 | 1,596,412 | -0.30(-0.98%) |
Dec 11, 2017 | 30.02 | 30.51 | 30.02 | 30.51 | 2,176,852 | +0.41(+1.37%) |
Dec 08, 2017 | 30.01 | 30.17 | 29.84 | 30.10 | 2,443,831 | +0.24(+0.80%) |
Dec 07, 2017 | 29.64 | 29.99 | 29.47 | 29.86 | 2,248,962 | +0.26(+0.86%) |
Dec 06, 2017 | 29.87 | 29.96 | 29.33 | 29.60 | 2,271,557 | -0.34(-1.13%) |
Dec 05, 2017 | 29.76 | 30.01 | 29.62 | 29.94 | 2,597,645 | +0.14(+0.45%) |
Dec 04, 2017 | 30.60 | 29.51 | 29.81 | 2,855,132 | -0.67(-2.19%) | |
Dec 01, 2017 | 30.38 | 30.50 | 30.05 | 30.47 | 1,873,976 | +0.09(+0.30%) |
Nov 30, 2017 | 30.24 | 30.54 | 30.19 | 30.38 | 3,050,948 | +0.19(+0.62%) |
Nov 29, 2017 | 30.36 | 30.44 | 30.08 | 30.20 | 1,500,662 | -0.13(-0.42%) |
Nov 28, 2017 | 30.39 | 30.40 | 30.19 | 30.32 | 2,284,564 | +0.03(+0.10%) |
Nov 27, 2017 | 30.38 | 30.58 | 30.26 | 30.29 | 1,008,284 | -0.15(-0.49%) |
Nov 24, 2017 | 30.18 | 30.47 | 30.11 | 30.44 | 637,178 | +0.32(+1.07%) |
Nov 22, 2017 | 30.48 | 30.50 | 29.98 | 30.12 | 1,089,728 | -0.29(-0.94%) |
Nov 21, 2017 | 29.88 | 30.41 | 29.87 | 30.41 | 2,631,898 | +0.59(+1.99%) |
Nov 20, 2017 | 29.93 | 30.02 | 29.70 | 29.81 | 1,782,565 | -0.16(-0.53%) |
Nov 17, 2017 | 29.82 | 30.00 | 29.79 | 29.97 | 2,629,233 | +0.09(+0.30%) |
Nov 16, 2017 | 29.74 | 29.93 | 29.67 | 29.88 | 1,641,398 | +0.14(+0.48%) |
Nov 15, 2017 | 29.89 | 29.89 | 29.68 | 29.74 | 2,178,791 | -0.20(-0.68%) |
Nov 14, 2017 | 29.08 | 30.12 | 28.99 | 29.94 | 3,127,420 | +0.85(+2.92%) |
Nov 13, 2017 | 28.79 | 29.16 | 28.66 | 29.09 | 1,358,018 | +0.14(+0.49%) |
Nov 10, 2017 | 28.99 | 29.05 | 28.81 | 28.95 | 1,481,570 | -0.16(-0.54%) |
Nov 09, 2017 | 28.32 | 29.11 | 28.24 | 29.11 | 4,170,374 | +0.83(+2.95%) |
Nov 08, 2017 | 28.45 | 28.45 | 28.21 | 28.27 | 1,378,744 | -0.13(-0.45%) |
Nov 07, 2017 | 28.69 | 28.95 | 28.27 | 28.40 | 1,923,742 | -0.27(-0.94%) |
Nov 06, 2017 | 28.39 | 28.90 | 28.39 | 28.67 | 1,420,184 | +0.15(+0.53%) |
Nov 03, 2017 | 28.36 | 28.66 | 28.29 | 28.52 | 2,054,336 | +0.18(+0.64%) |
Nov 02, 2017 | 28.50 | 28.59 | 28.00 | 28.34 | 2,149,603 | -0.03(-0.11%) |
Nov 01, 2017 | 28.25 | 28.57 | 28.23 | 28.37 | 1,742,940 | +0.27(+0.96%) |
Oct 31, 2017 | 27.95 | 28.20 | 27.91 | 28.10 | 1,574,001 | +0.20(+0.73%) |
Oct 30, 2017 | 27.53 | 27.97 | 27.50 | 27.90 | 2,469,637 | +0.23(+0.84%) |
Oct 27, 2017 | 27.38 | 27.80 | 27.22 | 27.66 | 2,084,678 | +0.30(+1.10%) |
Oct 26, 2017 | 26.61 | 27.46 | 26.35 | 27.36 | 4,803,008 | +0.82(+3.08%) |
Oct 25, 2017 | 26.53 | 26.58 | 26.30 | 26.55 | 1,610,967 | -0.04(-0.14%) |
Oct 24, 2017 | 26.66 | 26.67 | 26.57 | 26.58 | 2,554,077 | -0.05(-0.17%) |
Oct 23, 2017 | 26.76 | 26.86 | 26.61 | 26.63 | 2,396,544 | -0.18(-0.67%) |
Oct 20, 2017 | 26.81 | 27.02 | 26.79 | 26.81 | 2,652,966 | +0.08(+0.31%) |
Oct 19, 2017 | 26.16 | 26.80 | 26.13 | 26.73 | 3,928,752 | +0.43(+1.63%) |
Oct 18, 2017 | 25.98 | 26.36 | 25.92 | 26.30 | 2,120,385 | +0.47(+1.80%) |
Oct 17, 2017 | 25.83 | 25.98 | 25.81 | 25.83 | 1,996,938 | -0.16(-0.61%) |
Oct 16, 2017 | 25.53 | 26.01 | 25.53 | 25.99 | 2,403,549 | +0.41(+1.58%) |
Oct 13, 2017 | 25.67 | 25.70 | 25.57 | 25.58 | 1,719,398 | -0.06(-0.23%) |
Oct 12, 2017 | 25.65 | 25.76 | 25.59 | 25.64 | 2,154,662 | -0.04(-0.15%) |
Oct 11, 2017 | 25.97 | 25.97 | 25.46 | 25.68 | 3,416,364 | -0.18(-0.70%) |
Oct 10, 2017 | 25.73 | 26.02 | 25.67 | 25.86 | 5,074,234 | +0.20(+0.79%) |
Oct 09, 2017 | 25.86 | 25.92 | 25.62 | 25.66 | 2,531,957 | -0.17(-0.67%) |
Oct 06, 2017 | 25.98 | 26.01 | 25.61 | 25.83 | 2,870,371 | -0.15(-0.58%) |
Oct 05, 2017 | 25.80 | 26.01 | 25.67 | 25.98 | 2,559,474 | +0.14(+0.55%) |
Oct 04, 2017 | 26.31 | 26.43 | 25.81 | 25.84 | 2,712,142 | -0.35(-1.32%) |
Oct 03, 2017 | 25.86 | 26.32 | 25.73 | 26.19 | 4,545,262 | +0.35(+1.37%) |