Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.77 | 29.77 | 29.77 | 0 | -0.05(-0.15%) | |
Dec 28, 2017 | 29.92 | 30.04 | 29.49 | 29.81 | 1,513,634 | -0.11(-0.38%) |
Dec 27, 2017 | 29.81 | 30.18 | 29.74 | 29.93 | 1,042,071 | +0.12(+0.41%) |
Dec 26, 2017 | 29.55 | 29.94 | 29.53 | 29.80 | 1,802,471 | +0.17(+0.56%) |
Dec 22, 2017 | 29.43 | 29.64 | 29.23 | 29.64 | 2,052,638 | +0.24(+0.83%) |
Dec 21, 2017 | 29.70 | 29.73 | 29.36 | 29.39 | 2,681,153 | -0.28(-0.95%) |
Dec 20, 2017 | 29.68 | 29.80 | 29.50 | 29.68 | 2,089,176 | -0.05(-0.15%) |
Dec 19, 2017 | 30.11 | 30.20 | 29.66 | 29.72 | 1,693,622 | -0.37(-1.24%) |
Dec 18, 2017 | 30.11 | 30.21 | 29.84 | 30.09 | 2,399,162 | +0.11(+0.38%) |
Dec 15, 2017 | 29.99 | 30.24 | 29.87 | 29.98 | 2,199,125 | -0.02(-0.05%) |
Dec 14, 2017 | 29.68 | 30.18 | 29.44 | 29.99 | 2,530,455 | +0.13(+0.43%) |
Dec 13, 2017 | 30.65 | 30.65 | 29.80 | 29.86 | 2,657,749 | -0.65(-2.14%) |
Dec 12, 2017 | 30.76 | 30.91 | 30.43 | 30.52 | 1,580,385 | -0.30(-0.98%) |
Dec 11, 2017 | 30.33 | 30.82 | 30.32 | 30.82 | 2,154,998 | +0.42(+1.37%) |
Dec 08, 2017 | 30.31 | 30.48 | 30.14 | 30.40 | 2,419,297 | +0.24(+0.81%) |
Dec 07, 2017 | 29.94 | 30.30 | 29.77 | 30.16 | 2,226,385 | +0.26(+0.86%) |
Dec 06, 2017 | 30.18 | 30.27 | 29.63 | 29.90 | 2,248,752 | -0.34(-1.13%) |
Dec 05, 2017 | 30.06 | 30.31 | 29.93 | 30.24 | 2,571,567 | +0.14(+0.45%) |
Dec 04, 2017 | 30.91 | 29.81 | 30.11 | 2,826,469 | -0.68(-2.19%) | |
Dec 01, 2017 | 30.69 | 30.81 | 30.35 | 30.78 | 1,855,163 | +0.09(+0.30%) |
Nov 30, 2017 | 30.55 | 30.85 | 30.49 | 30.69 | 3,020,319 | +0.19(+0.62%) |
Nov 29, 2017 | 30.67 | 30.74 | 30.38 | 30.50 | 1,485,597 | -0.13(-0.42%) |
Nov 28, 2017 | 30.70 | 30.71 | 30.49 | 30.63 | 2,261,629 | +0.03(+0.10%) |
Nov 27, 2017 | 30.69 | 30.89 | 30.56 | 30.60 | 998,161 | -0.15(-0.49%) |
Nov 24, 2017 | 30.49 | 30.78 | 30.41 | 30.75 | 630,781 | +0.33(+1.07%) |
Nov 22, 2017 | 30.79 | 30.81 | 30.28 | 30.43 | 1,078,788 | -0.29(-0.94%) |
Nov 21, 2017 | 30.18 | 30.72 | 30.17 | 30.71 | 2,605,476 | +0.60(+1.99%) |
Nov 20, 2017 | 30.23 | 30.32 | 30.00 | 30.11 | 1,764,669 | -0.16(-0.53%) |
Nov 17, 2017 | 30.12 | 30.30 | 30.10 | 30.27 | 2,602,838 | +0.09(+0.30%) |
Nov 16, 2017 | 30.04 | 30.23 | 29.97 | 30.18 | 1,624,919 | +0.14(+0.48%) |
Nov 15, 2017 | 30.19 | 30.19 | 29.98 | 30.04 | 2,156,918 | -0.20(-0.68%) |
Nov 14, 2017 | 29.38 | 30.43 | 29.28 | 30.24 | 3,096,023 | +0.86(+2.92%) |
Nov 13, 2017 | 29.08 | 29.45 | 28.95 | 29.39 | 1,344,385 | +0.14(+0.49%) |
Nov 10, 2017 | 29.29 | 29.34 | 29.10 | 29.24 | 1,466,696 | -0.16(-0.54%) |
Nov 09, 2017 | 28.61 | 29.40 | 28.52 | 29.40 | 4,128,506 | +0.84(+2.95%) |
Nov 08, 2017 | 28.74 | 28.74 | 28.49 | 28.56 | 1,364,902 | -0.13(-0.45%) |
Nov 07, 2017 | 28.98 | 29.24 | 28.56 | 28.69 | 1,904,430 | -0.27(-0.94%) |
Nov 06, 2017 | 28.67 | 29.19 | 28.67 | 28.96 | 1,405,926 | +0.15(+0.53%) |
Nov 03, 2017 | 28.65 | 28.95 | 28.57 | 28.81 | 2,033,712 | +0.18(+0.64%) |
Nov 02, 2017 | 28.79 | 28.88 | 28.29 | 28.63 | 2,128,022 | -0.03(-0.11%) |
Nov 01, 2017 | 28.54 | 28.86 | 28.51 | 28.66 | 1,725,442 | +0.27(+0.96%) |
Oct 31, 2017 | 28.23 | 28.48 | 28.20 | 28.39 | 1,558,200 | +0.20(+0.73%) |
Oct 30, 2017 | 27.81 | 28.26 | 27.78 | 28.18 | 2,444,844 | +0.24(+0.84%) |
Oct 27, 2017 | 27.66 | 28.08 | 27.50 | 27.95 | 2,063,749 | +0.30(+1.10%) |
Oct 26, 2017 | 26.88 | 27.74 | 26.62 | 27.64 | 4,754,790 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.82 | 1,594,794 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.94 | 26.84 | 26.85 | 2,528,436 | -0.05(-0.17%) |
Oct 23, 2017 | 27.04 | 27.14 | 26.88 | 26.90 | 2,372,485 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.06 | 27.08 | 2,626,332 | +0.08(+0.31%) |
Oct 19, 2017 | 26.43 | 27.07 | 26.39 | 27.00 | 3,889,311 | +0.43(+1.63%) |
Oct 18, 2017 | 26.24 | 26.63 | 26.19 | 26.56 | 2,099,098 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.24 | 26.07 | 26.09 | 1,976,890 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,419 | +0.41(+1.58%) |
Oct 13, 2017 | 25.94 | 25.97 | 25.83 | 25.84 | 1,702,136 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,031 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,067 | -0.18(-0.70%) |
Oct 10, 2017 | 26.00 | 26.28 | 25.93 | 26.12 | 5,023,293 | +0.20(+0.79%) |
Oct 09, 2017 | 26.12 | 26.18 | 25.88 | 25.92 | 2,506,538 | -0.17(-0.67%) |
Oct 06, 2017 | 26.25 | 26.27 | 25.87 | 26.09 | 2,841,555 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.93 | 26.25 | 2,533,779 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,684,914 | -0.35(-1.32%) |
Oct 03, 2017 | 26.12 | 26.59 | 26.00 | 26.45 | 4,499,631 | +0.36(+1.37%) |