Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.67 | 29.67 | 29.67 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.82 | 29.94 | 29.39 | 29.71 | 1,518,685 | -0.11(-0.38%) |
Dec 27, 2017 | 29.71 | 30.08 | 29.64 | 29.83 | 1,045,548 | +0.12(+0.41%) |
Dec 26, 2017 | 29.46 | 29.84 | 29.43 | 29.70 | 1,808,486 | +0.17(+0.56%) |
Dec 22, 2017 | 29.33 | 29.55 | 29.14 | 29.54 | 2,059,488 | +0.24(+0.83%) |
Dec 21, 2017 | 29.60 | 29.63 | 29.27 | 29.30 | 2,690,101 | -0.28(-0.95%) |
Dec 20, 2017 | 29.58 | 29.70 | 29.40 | 29.58 | 2,096,149 | -0.05(-0.15%) |
Dec 19, 2017 | 30.01 | 30.10 | 29.56 | 29.62 | 1,699,274 | -0.37(-1.24%) |
Dec 18, 2017 | 30.01 | 30.11 | 29.74 | 29.99 | 2,407,168 | +0.11(+0.38%) |
Dec 15, 2017 | 29.89 | 30.14 | 29.77 | 29.88 | 2,206,464 | -0.02(-0.05%) |
Dec 14, 2017 | 29.58 | 30.08 | 29.34 | 29.89 | 2,538,900 | +0.32(+1.10%) |
Dec 13, 2017 | 30.35 | 30.35 | 29.51 | 29.57 | 2,684,320 | -0.65(-2.14%) |
Dec 12, 2017 | 30.46 | 30.60 | 30.13 | 30.21 | 1,596,185 | -0.30(-0.98%) |
Dec 11, 2017 | 30.03 | 30.52 | 30.02 | 30.52 | 2,176,543 | +0.41(+1.37%) |
Dec 08, 2017 | 30.01 | 30.18 | 29.84 | 30.10 | 2,443,484 | +0.24(+0.80%) |
Dec 07, 2017 | 29.64 | 30.00 | 29.47 | 29.86 | 2,248,643 | +0.26(+0.86%) |
Dec 06, 2017 | 29.88 | 29.97 | 29.34 | 29.61 | 2,271,234 | -0.34(-1.13%) |
Dec 05, 2017 | 29.76 | 30.01 | 29.63 | 29.94 | 2,597,276 | +0.14(+0.45%) |
Dec 04, 2017 | 30.61 | 29.52 | 29.81 | 2,854,726 | -0.67(-2.19%) | |
Dec 01, 2017 | 30.39 | 30.50 | 30.05 | 30.48 | 1,873,710 | +0.09(+0.30%) |
Nov 30, 2017 | 30.24 | 30.55 | 30.19 | 30.39 | 3,050,515 | +0.19(+0.62%) |
Nov 29, 2017 | 30.37 | 30.44 | 30.08 | 30.20 | 1,500,449 | -0.13(-0.42%) |
Nov 28, 2017 | 30.40 | 30.40 | 30.19 | 30.33 | 2,284,240 | +0.03(+0.10%) |
Nov 27, 2017 | 30.39 | 30.58 | 30.26 | 30.30 | 1,008,141 | -0.15(-0.49%) |
Nov 24, 2017 | 30.18 | 30.48 | 30.11 | 30.45 | 637,087 | +0.32(+1.07%) |
Nov 22, 2017 | 30.49 | 30.50 | 29.98 | 30.12 | 1,089,573 | -0.29(-0.94%) |
Nov 21, 2017 | 29.88 | 30.42 | 29.87 | 30.41 | 2,631,524 | +0.59(+1.99%) |
Nov 20, 2017 | 29.93 | 30.02 | 29.70 | 29.82 | 1,782,312 | -0.16(-0.53%) |
Nov 17, 2017 | 29.82 | 30.00 | 29.80 | 29.97 | 2,628,860 | +0.09(+0.30%) |
Nov 16, 2017 | 29.74 | 29.93 | 29.67 | 29.88 | 1,641,165 | +0.14(+0.48%) |
Nov 15, 2017 | 29.89 | 29.89 | 29.68 | 29.74 | 2,178,482 | -0.20(-0.68%) |
Nov 14, 2017 | 29.09 | 30.13 | 28.99 | 29.94 | 3,126,976 | +0.85(+2.92%) |
Nov 13, 2017 | 28.80 | 29.16 | 28.67 | 29.10 | 1,357,825 | +0.14(+0.49%) |
Nov 10, 2017 | 29.00 | 29.05 | 28.81 | 28.95 | 1,481,360 | -0.16(-0.54%) |
Nov 09, 2017 | 28.32 | 29.11 | 28.24 | 29.11 | 4,169,781 | +0.83(+2.95%) |
Nov 08, 2017 | 28.46 | 28.46 | 28.21 | 28.28 | 1,378,548 | -0.13(-0.45%) |
Nov 07, 2017 | 28.70 | 28.95 | 28.28 | 28.40 | 1,923,469 | -0.27(-0.94%) |
Nov 06, 2017 | 28.39 | 28.90 | 28.39 | 28.68 | 1,419,982 | +0.15(+0.53%) |
Nov 03, 2017 | 28.37 | 28.66 | 28.29 | 28.52 | 2,054,044 | +0.18(+0.64%) |
Nov 02, 2017 | 28.50 | 28.59 | 28.01 | 28.34 | 2,149,297 | -0.03(-0.11%) |
Nov 01, 2017 | 28.25 | 28.57 | 28.23 | 28.37 | 1,742,693 | +0.27(+0.96%) |
Oct 31, 2017 | 27.95 | 28.20 | 27.92 | 28.10 | 1,573,778 | +0.20(+0.73%) |
Oct 30, 2017 | 27.53 | 27.98 | 27.50 | 27.90 | 2,469,286 | +0.23(+0.84%) |
Oct 27, 2017 | 27.38 | 27.80 | 27.23 | 27.67 | 2,084,382 | +0.30(+1.10%) |
Oct 26, 2017 | 26.61 | 27.46 | 26.35 | 27.37 | 4,802,326 | +0.82(+3.08%) |
Oct 25, 2017 | 26.53 | 26.59 | 26.30 | 26.55 | 1,610,738 | -0.04(-0.14%) |
Oct 24, 2017 | 26.66 | 26.67 | 26.57 | 26.59 | 2,553,715 | -0.05(-0.17%) |
Oct 23, 2017 | 26.77 | 26.87 | 26.61 | 26.63 | 2,396,204 | -0.18(-0.67%) |
Oct 20, 2017 | 26.81 | 27.02 | 26.79 | 26.81 | 2,652,589 | +0.08(+0.31%) |
Oct 19, 2017 | 26.17 | 26.81 | 26.13 | 26.73 | 3,928,194 | +0.43(+1.63%) |
Oct 18, 2017 | 25.98 | 26.36 | 25.93 | 26.30 | 2,120,084 | +0.47(+1.80%) |
Oct 17, 2017 | 25.84 | 25.98 | 25.81 | 25.84 | 1,996,654 | -0.16(-0.61%) |
Oct 16, 2017 | 25.54 | 26.01 | 25.54 | 25.99 | 2,403,207 | +0.41(+1.59%) |
Oct 13, 2017 | 25.68 | 25.71 | 25.57 | 25.59 | 1,719,154 | -0.06(-0.23%) |
Oct 12, 2017 | 25.66 | 25.76 | 25.60 | 25.65 | 2,154,356 | -0.04(-0.15%) |
Oct 11, 2017 | 25.97 | 25.97 | 25.47 | 25.69 | 3,415,879 | -0.18(-0.70%) |
Oct 10, 2017 | 25.74 | 26.02 | 25.67 | 25.87 | 5,073,513 | +0.20(+0.79%) |
Oct 09, 2017 | 25.86 | 25.92 | 25.63 | 25.66 | 2,531,598 | -0.17(-0.67%) |
Oct 06, 2017 | 25.99 | 26.01 | 25.62 | 25.84 | 2,869,964 | -0.15(-0.58%) |
Oct 05, 2017 | 25.81 | 26.01 | 25.67 | 25.99 | 2,559,111 | +0.14(+0.55%) |
Oct 04, 2017 | 26.32 | 26.44 | 25.81 | 25.84 | 2,711,756 | -0.35(-1.32%) |
Oct 03, 2017 | 25.86 | 26.32 | 25.74 | 26.19 | 4,544,616 | +0.35(+1.37%) |