Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.01 | 29.01 | 29.01 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 29.02 | 29.04 | 29.00 | 29.04 | 2,137 | +0.00(+0.00%) |
Dec 27, 2017 | 29.09 | 29.09 | 29.01 | 29.04 | 4,479 | -0.16(-0.55%) |
Dec 26, 2017 | 29.23 | 29.23 | 29.16 | 29.20 | 7,688 | +0.08(+0.27%) |
Dec 22, 2017 | 29.12 | 29.12 | 29.12 | 29.12 | 2,326 | -0.05(-0.17%) |
Dec 21, 2017 | 29.21 | 29.22 | 29.17 | 29.17 | 4,904 | +0.00(+0.00%) |
Dec 20, 2017 | 29.13 | 29.20 | 29.13 | 29.17 | 9,724 | +0.13(+0.45%) |
Dec 19, 2017 | 29.10 | 29.10 | 29.04 | 29.04 | 2,376 | -0.04(-0.14%) |
Dec 18, 2017 | 28.88 | 29.08 | 28.88 | 29.08 | 9,005 | +0.44(+1.54%) |
Dec 15, 2017 | 28.59 | 28.71 | 28.59 | 28.64 | 1,629 | +0.26(+0.92%) |
Dec 14, 2017 | 28.49 | 28.49 | 28.38 | 28.38 | 584 | -0.15(-0.53%) |
Dec 13, 2017 | 28.46 | 28.55 | 28.46 | 28.53 | 2,979 | +0.00(+0.00%) |
Dec 12, 2017 | 28.56 | 28.56 | 28.53 | 28.53 | 2,154 | +0.08(+0.28%) |
Dec 11, 2017 | 28.42 | 28.45 | 28.41 | 28.45 | 10,004 | +0.05(+0.18%) |
Dec 08, 2017 | 28.32 | 28.40 | 28.32 | 28.40 | 3,434 | +0.30(+1.07%) |
Dec 07, 2017 | 27.99 | 28.17 | 27.99 | 28.10 | 3,000 | +0.07(+0.25%) |
Dec 06, 2017 | 28.02 | 28.06 | 28.01 | 28.03 | 2,508 | +0.01(+0.04%) |
Dec 05, 2017 | 28.10 | 28.11 | 28.02 | 28.02 | 4,737 | -0.19(-0.67%) |
Dec 04, 2017 | 28.34 | 28.42 | 28.21 | 28.21 | 9,856 | +0.12(+0.43%) |
Dec 01, 2017 | 28.06 | 28.09 | 27.77 | 28.09 | 14,639 | +0.01(+0.03%) |
Nov 30, 2017 | 28.19 | 28.19 | 28.05 | 28.08 | 2,558 | +0.12(+0.43%) |
Nov 29, 2017 | 28.09 | 28.12 | 27.96 | 27.96 | 1,264 | +0.24(+0.87%) |
Nov 28, 2017 | 27.60 | 27.72 | 27.60 | 27.72 | 8,393 | +0.23(+0.84%) |
Nov 27, 2017 | 27.57 | 27.57 | 27.49 | 27.49 | 1,150 | -0.10(-0.36%) |
Nov 24, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 1,031 | +0.00(+0.00%) |
Nov 22, 2017 | 27.64 | 27.76 | 27.58 | 27.59 | 5,031 | -0.06(-0.21%) |
Nov 21, 2017 | 27.59 | 27.66 | 27.59 | 27.65 | 3,544 | +0.14(+0.51%) |
Nov 20, 2017 | 27.45 | 27.51 | 27.45 | 27.51 | 708 | +0.10(+0.37%) |
Nov 17, 2017 | 27.34 | 27.41 | 27.34 | 27.41 | 3,968 | +0.15(+0.54%) |
Nov 16, 2017 | 27.04 | 27.28 | 27.04 | 27.26 | 5,155 | +0.40(+1.49%) |
Nov 15, 2017 | 26.77 | 26.91 | 26.72 | 26.86 | 4,810 | -0.08(-0.30%) |
Nov 14, 2017 | 26.94 | 26.94 | 26.90 | 26.94 | 2,935 | -0.01(-0.04%) |
Nov 13, 2017 | 27.08 | 27.08 | 26.95 | 26.95 | 666 | -0.13(-0.48%) |
Nov 10, 2017 | 27.02 | 27.08 | 27.02 | 27.08 | 7,078 | +0.09(+0.34%) |
Nov 09, 2017 | 26.93 | 26.99 | 26.91 | 26.99 | 4,738 | +0.09(+0.33%) |
Nov 08, 2017 | 26.90 | 26.90 | 26.90 | 26.90 | 390 | +0.01(+0.04%) |
Nov 07, 2017 | 27.05 | 27.07 | 26.86 | 26.89 | 2,897 | -0.15(-0.55%) |
Nov 06, 2017 | 27.01 | 27.04 | 26.97 | 27.04 | 6,255 | +0.12(+0.45%) |
Nov 03, 2017 | 26.93 | 26.94 | 26.92 | 26.92 | 2,519 | -0.05(-0.19%) |
Nov 02, 2017 | 27.06 | 27.06 | 26.95 | 26.97 | 2,940 | -0.12(-0.44%) |
Nov 01, 2017 | 27.18 | 27.18 | 26.98 | 27.09 | 3,184 | +0.07(+0.26%) |
Oct 31, 2017 | 26.99 | 27.02 | 26.99 | 27.02 | 1,306 | +0.08(+0.30%) |
Oct 30, 2017 | 26.95 | 26.99 | 26.89 | 26.94 | 2,623 | -0.11(-0.40%) |
Oct 27, 2017 | 26.91 | 27.05 | 26.91 | 27.05 | 1,637 | -0.27(-0.99%) |
Oct 26, 2017 | 27.32 | 27.32 | 27.30 | 27.32 | 1,585 | +0.08(+0.29%) |
Oct 25, 2017 | 27.31 | 27.31 | 27.05 | 27.24 | 7,461 | -0.26(-0.95%) |
Oct 24, 2017 | 27.44 | 27.52 | 27.44 | 27.50 | 2,653 | +0.04(+0.15%) |
Oct 23, 2017 | 27.57 | 27.57 | 27.46 | 27.46 | 3,207 | -0.01(-0.04%) |
Oct 20, 2017 | 27.40 | 27.49 | 27.40 | 27.47 | 716 | +0.23(+0.84%) |
Oct 19, 2017 | 27.13 | 27.25 | 27.13 | 27.24 | 5,715 | +0.01(+0.04%) |
Oct 18, 2017 | 27.29 | 27.29 | 27.14 | 27.23 | 7,660 | +0.16(+0.59%) |
Oct 17, 2017 | 27.01 | 27.07 | 27.01 | 27.07 | 1,921 | +0.08(+0.30%) |
Oct 16, 2017 | 27.05 | 27.05 | 26.94 | 26.99 | 3,291 | +0.13(+0.48%) |
Oct 13, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 0 | +0.00(+0.00%) |
Oct 12, 2017 | 26.85 | 26.87 | 26.84 | 26.86 | 2,565 | -0.03(-0.12%) |
Oct 11, 2017 | 26.90 | 26.94 | 26.89 | 26.89 | 4,299 | -0.06(-0.21%) |
Oct 10, 2017 | 27.04 | 27.04 | 26.95 | 26.95 | 688 | +0.01(+0.04%) |
Oct 09, 2017 | 27.16 | 27.17 | 26.94 | 26.94 | 1,245 | -0.20(-0.74%) |
Oct 06, 2017 | 27.13 | 27.14 | 27.13 | 27.14 | 2,713 | -0.14(-0.51%) |
Oct 05, 2017 | 27.29 | 27.29 | 27.28 | 27.28 | 2,802 | +0.07(+0.26%) |
Oct 04, 2017 | 27.21 | 27.26 | 27.21 | 27.21 | 2,006 | +0.04(+0.15%) |
Oct 03, 2017 | 27.21 | 27.21 | 27.17 | 27.17 | 1,079 | +0.03(+0.11%) |