Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.51 | 28.51 | 28.51 | 0 | -0.25(-0.87%) | |
Dec 28, 2017 | 28.72 | 29.00 | 28.55 | 28.76 | 246,312 | +0.08(+0.29%) |
Dec 27, 2017 | 28.67 | 28.84 | 28.59 | 28.67 | 326,668 | -0.08(-0.29%) |
Dec 26, 2017 | 28.76 | 29.03 | 28.61 | 28.76 | 194,009 | -0.04(-0.14%) |
Dec 22, 2017 | 29.05 | 29.05 | 28.69 | 28.80 | 282,655 | -0.17(-0.57%) |
Dec 21, 2017 | 28.97 | 29.17 | 28.92 | 28.97 | 266,122 | +0.17(+0.58%) |
Dec 20, 2017 | 29.09 | 29.09 | 28.67 | 28.80 | 340,044 | -0.08(-0.29%) |
Dec 19, 2017 | 29.21 | 29.30 | 28.74 | 28.88 | 511,317 | -0.37(-1.28%) |
Dec 18, 2017 | 29.13 | 29.45 | 28.92 | 29.26 | 519,975 | +0.33(+1.15%) |
Dec 15, 2017 | 28.13 | 29.26 | 28.13 | 28.92 | 2,428,431 | +0.83(+2.96%) |
Dec 14, 2017 | 28.38 | 28.51 | 28.03 | 28.09 | 732,791 | -0.21(-0.74%) |
Dec 13, 2017 | 28.34 | 28.63 | 28.22 | 28.30 | 493,783 | -0.08(-0.29%) |
Dec 12, 2017 | 28.34 | 28.59 | 28.17 | 28.38 | 304,334 | +0.12(+0.44%) |
Dec 11, 2017 | 28.55 | 28.55 | 28.15 | 28.26 | 443,508 | -0.33(-1.16%) |
Dec 08, 2017 | 28.72 | 28.84 | 28.38 | 28.59 | 397,585 | -0.08(-0.29%) |
Dec 07, 2017 | 28.47 | 28.76 | 28.26 | 28.67 | 393,338 | +0.25(+0.88%) |
Dec 06, 2017 | 28.63 | 28.76 | 28.38 | 28.42 | 280,408 | -0.17(-0.58%) |
Dec 05, 2017 | 29.30 | 29.46 | 28.59 | 28.59 | 422,836 | -0.83(-2.83%) |
Dec 04, 2017 | 29.42 | 29.88 | 28.82 | 29.42 | 642,546 | +0.33(+1.14%) |
Dec 01, 2017 | 29.09 | 29.13 | 28.22 | 29.09 | 580,615 | +0.12(+0.43%) |
Nov 30, 2017 | 29.67 | 29.67 | 28.88 | 28.97 | 529,038 | -0.50(-1.69%) |
Nov 29, 2017 | 29.21 | 29.67 | 29.09 | 29.46 | 729,413 | +0.42(+1.43%) |
Nov 28, 2017 | 28.34 | 29.05 | 28.30 | 29.05 | 947,433 | +0.75(+2.65%) |
Nov 27, 2017 | 28.17 | 28.51 | 28.17 | 28.30 | 229,600 | +0.04(+0.15%) |
Nov 24, 2017 | 28.47 | 28.53 | 28.13 | 28.26 | 194,762 | +0.00(+0.00%) |
Nov 22, 2017 | 28.42 | 28.67 | 28.26 | 28.26 | 279,271 | -0.12(-0.44%) |
Nov 21, 2017 | 28.42 | 28.67 | 28.15 | 28.38 | 448,469 | +0.17(+0.59%) |
Nov 20, 2017 | 28.09 | 28.26 | 27.90 | 28.22 | 307,160 | +0.25(+0.89%) |
Nov 17, 2017 | 27.59 | 27.97 | 27.24 | 27.97 | 404,631 | +0.12(+0.45%) |
Nov 16, 2017 | 27.97 | 28.22 | 27.63 | 27.84 | 485,488 | +0.08(+0.30%) |
Nov 15, 2017 | 27.63 | 28.05 | 26.84 | 27.76 | 967,831 | -0.12(-0.45%) |
Nov 14, 2017 | 27.76 | 28.05 | 27.68 | 27.88 | 423,614 | +0.04(+0.15%) |
Nov 13, 2017 | 27.63 | 27.92 | 27.47 | 27.84 | 324,836 | +0.00(+0.00%) |
Nov 10, 2017 | 27.38 | 27.95 | 27.38 | 27.84 | 501,074 | +0.42(+1.52%) |
Nov 09, 2017 | 27.47 | 27.97 | 27.26 | 27.43 | 783,479 | -0.37(-1.35%) |
Nov 08, 2017 | 27.72 | 27.84 | 27.44 | 27.80 | 606,430 | -0.12(-0.45%) |
Nov 07, 2017 | 28.55 | 28.63 | 27.88 | 27.92 | 383,460 | -0.67(-2.33%) |
Nov 06, 2017 | 28.47 | 28.67 | 28.34 | 28.59 | 277,503 | +0.15(+0.51%) |
Nov 03, 2017 | 28.76 | 28.76 | 28.34 | 28.45 | 415,499 | -0.27(-0.94%) |
Nov 02, 2017 | 28.51 | 28.96 | 28.43 | 28.72 | 552,757 | +0.12(+0.43%) |
Nov 01, 2017 | 29.01 | 29.01 | 28.38 | 28.59 | 376,375 | -0.25(-0.86%) |
Oct 31, 2017 | 28.80 | 28.94 | 28.65 | 28.84 | 675,665 | +0.17(+0.58%) |
Oct 30, 2017 | 29.13 | 29.13 | 28.47 | 28.67 | 530,571 | -0.54(-1.84%) |
Oct 27, 2017 | 29.30 | 29.34 | 29.01 | 29.21 | 578,124 | -0.12(-0.42%) |
Oct 26, 2017 | 29.21 | 29.48 | 29.01 | 29.34 | 408,930 | +0.12(+0.43%) |
Oct 25, 2017 | 29.25 | 29.30 | 28.88 | 29.21 | 508,370 | +0.04(+0.14%) |
Oct 24, 2017 | 29.05 | 29.42 | 29.05 | 29.17 | 347,026 | +0.21(+0.72%) |
Oct 23, 2017 | 29.17 | 29.21 | 28.76 | 28.96 | 417,349 | -0.29(-0.99%) |
Oct 20, 2017 | 29.30 | 29.44 | 29.05 | 29.25 | 449,861 | +0.29(+1.00%) |
Oct 19, 2017 | 28.43 | 28.96 | 28.26 | 28.96 | 395,829 | +0.54(+1.90%) |
Oct 18, 2017 | 28.63 | 28.92 | 28.22 | 28.43 | 616,409 | +0.21(+0.73%) |
Oct 17, 2017 | 28.47 | 28.72 | 28.18 | 28.22 | 298,355 | -0.29(-1.02%) |
Oct 16, 2017 | 28.34 | 28.67 | 28.30 | 28.51 | 252,055 | +0.25(+0.88%) |
Oct 13, 2017 | 28.38 | 28.53 | 28.05 | 28.26 | 230,545 | -0.12(-0.44%) |
Oct 12, 2017 | 28.59 | 28.72 | 28.38 | 28.38 | 182,445 | -0.17(-0.58%) |
Oct 11, 2017 | 28.55 | 28.78 | 28.34 | 28.55 | 352,773 | -0.08(-0.29%) |
Oct 10, 2017 | 28.43 | 28.72 | 28.20 | 28.63 | 486,355 | +0.46(+1.62%) |
Oct 09, 2017 | 28.26 | 28.34 | 28.05 | 28.18 | 276,581 | -0.04(-0.15%) |
Oct 06, 2017 | 28.43 | 28.47 | 28.05 | 28.22 | 346,819 | -0.12(-0.44%) |
Oct 05, 2017 | 28.01 | 28.47 | 27.89 | 28.34 | 238,202 | +0.37(+1.33%) |
Oct 04, 2017 | 28.18 | 28.18 | 27.91 | 27.97 | 534,940 | -0.12(-0.44%) |
Oct 03, 2017 | 28.26 | 28.30 | 27.85 | 28.09 | 509,804 | -0.04(-0.15%) |