Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.83 | 30.83 | 30.83 | 0 | -0.14(-0.46%) | |
Dec 28, 2017 | 30.92 | 30.98 | 30.85 | 30.97 | 1,989,478 | +0.07(+0.23%) |
Dec 27, 2017 | 31.00 | 31.06 | 30.82 | 30.90 | 1,436,168 | -0.10(-0.32%) |
Dec 26, 2017 | 31.28 | 31.38 | 30.94 | 31.00 | 1,323,382 | -0.24(-0.77%) |
Dec 22, 2017 | 31.22 | 31.32 | 31.06 | 31.24 | 1,358,477 | +0.21(+0.69%) |
Dec 21, 2017 | 30.95 | 31.14 | 30.95 | 31.02 | 2,444,822 | +0.11(+0.34%) |
Dec 20, 2017 | 31.17 | 31.23 | 30.77 | 30.92 | 3,780,602 | +0.01(+0.02%) |
Dec 19, 2017 | 31.10 | 31.25 | 30.89 | 30.91 | 3,814,042 | +0.02(+0.07%) |
Dec 18, 2017 | 31.03 | 31.12 | 30.81 | 30.89 | 2,655,773 | +0.13(+0.44%) |
Dec 15, 2017 | 30.64 | 31.04 | 30.61 | 30.76 | 4,137,519 | +0.28(+0.91%) |
Dec 14, 2017 | 31.06 | 31.12 | 30.48 | 30.48 | 3,185,557 | -0.44(-1.42%) |
Dec 13, 2017 | 31.25 | 31.57 | 30.90 | 30.92 | 3,596,251 | -0.33(-1.04%) |
Dec 12, 2017 | 31.24 | 31.36 | 31.10 | 31.24 | 2,468,593 | +0.04(+0.11%) |
Dec 11, 2017 | 31.63 | 31.69 | 31.16 | 31.21 | 2,321,503 | -0.40(-1.28%) |
Dec 08, 2017 | 31.69 | 31.69 | 31.31 | 31.61 | 2,126,343 | +0.12(+0.38%) |
Dec 07, 2017 | 31.22 | 31.70 | 31.22 | 31.49 | 2,182,050 | +0.15(+0.47%) |
Dec 06, 2017 | 31.11 | 31.77 | 31.07 | 31.34 | 3,495,164 | +0.10(+0.32%) |
Dec 05, 2017 | 31.61 | 31.64 | 31.19 | 31.24 | 3,164,969 | -0.33(-1.05%) |
Dec 04, 2017 | 31.20 | 31.64 | 31.14 | 31.58 | 3,890,064 | +0.81(+2.62%) |
Dec 01, 2017 | 30.73 | 30.83 | 30.11 | 30.77 | 4,128,851 | +0.09(+0.30%) |
Nov 30, 2017 | 30.66 | 31.08 | 30.59 | 30.68 | 5,060,973 | +0.16(+0.51%) |
Nov 29, 2017 | 30.05 | 30.97 | 30.04 | 30.52 | 4,246,580 | +0.68(+2.28%) |
Nov 28, 2017 | 29.18 | 29.89 | 29.05 | 29.84 | 4,048,730 | +0.70(+2.40%) |
Nov 27, 2017 | 29.18 | 29.37 | 29.11 | 29.14 | 2,563,714 | -0.02(-0.07%) |
Nov 24, 2017 | 29.38 | 29.40 | 29.10 | 29.16 | 933,291 | -0.13(-0.46%) |
Nov 22, 2017 | 29.48 | 29.66 | 29.22 | 29.30 | 3,143,817 | -0.13(-0.43%) |
Nov 21, 2017 | 28.99 | 29.70 | 28.94 | 29.43 | 5,597,994 | +0.58(+2.01%) |
Nov 20, 2017 | 28.72 | 29.01 | 28.63 | 28.84 | 2,949,008 | +0.20(+0.69%) |
Nov 17, 2017 | 28.59 | 28.81 | 28.50 | 28.65 | 2,585,342 | -0.05(-0.17%) |
Nov 16, 2017 | 28.74 | 28.95 | 28.52 | 28.70 | 2,872,844 | +0.07(+0.25%) |
Nov 15, 2017 | 28.66 | 28.83 | 28.46 | 28.63 | 3,909,435 | -0.27(-0.93%) |
Nov 14, 2017 | 28.70 | 28.92 | 28.70 | 28.89 | 3,306,396 | +0.01(+0.05%) |
Nov 13, 2017 | 28.87 | 28.99 | 28.64 | 28.88 | 2,542,615 | -0.23(-0.78%) |
Nov 10, 2017 | 29.22 | 29.33 | 29.02 | 29.11 | 2,771,372 | -0.14(-0.48%) |
Nov 09, 2017 | 29.43 | 29.52 | 28.94 | 29.25 | 4,127,658 | -0.40(-1.34%) |
Nov 08, 2017 | 29.52 | 29.72 | 29.27 | 29.64 | 4,475,682 | +0.08(+0.26%) |
Nov 07, 2017 | 30.21 | 30.32 | 29.50 | 29.57 | 3,264,308 | -0.57(-1.90%) |
Nov 06, 2017 | 30.25 | 30.35 | 30.13 | 30.14 | 2,566,605 | -0.14(-0.47%) |
Nov 03, 2017 | 30.33 | 30.38 | 29.99 | 30.28 | 2,684,776 | -0.17(-0.56%) |
Nov 02, 2017 | 29.96 | 30.64 | 29.94 | 30.45 | 2,820,145 | +0.44(+1.46%) |
Nov 01, 2017 | 30.04 | 30.24 | 29.90 | 30.01 | 2,486,089 | +0.20(+0.66%) |
Oct 31, 2017 | 30.11 | 30.13 | 29.81 | 29.81 | 3,437,069 | -0.29(-0.96%) |
Oct 30, 2017 | 30.19 | 30.54 | 30.08 | 30.10 | 3,523,581 | -0.24(-0.79%) |
Oct 27, 2017 | 30.97 | 31.10 | 30.30 | 30.35 | 3,519,832 | -0.76(-2.43%) |
Oct 26, 2017 | 31.12 | 31.24 | 30.26 | 31.10 | 4,518,856 | -0.14(-0.45%) |
Oct 25, 2017 | 31.66 | 31.66 | 30.94 | 31.24 | 5,110,129 | -0.46(-1.45%) |
Oct 24, 2017 | 31.68 | 31.97 | 31.66 | 31.70 | 3,664,233 | +0.18(+0.58%) |
Oct 23, 2017 | 31.87 | 32.12 | 31.52 | 31.52 | 3,988,189 | -0.38(-1.18%) |
Oct 20, 2017 | 32.01 | 32.13 | 31.77 | 31.89 | 2,837,073 | +0.14(+0.45%) |
Oct 19, 2017 | 31.51 | 31.83 | 31.51 | 31.75 | 2,806,997 | +0.05(+0.16%) |
Oct 18, 2017 | 31.49 | 31.79 | 31.45 | 31.70 | 2,007,971 | +0.29(+0.92%) |
Oct 17, 2017 | 31.68 | 31.77 | 31.34 | 31.41 | 2,013,616 | -0.25(-0.80%) |
Oct 16, 2017 | 31.60 | 31.77 | 31.54 | 31.67 | 3,335,546 | +0.08(+0.25%) |
Oct 13, 2017 | 31.68 | 31.91 | 31.59 | 31.59 | 2,704,925 | -0.11(-0.36%) |
Oct 12, 2017 | 31.75 | 31.94 | 31.68 | 31.70 | 3,018,990 | -0.09(-0.29%) |
Oct 11, 2017 | 31.85 | 31.87 | 31.60 | 31.80 | 4,753,642 | +0.01(+0.02%) |
Oct 10, 2017 | 31.68 | 32.08 | 31.60 | 31.79 | 3,329,227 | +0.15(+0.47%) |
Oct 09, 2017 | 31.77 | 31.80 | 31.59 | 31.64 | 1,943,156 | +0.03(+0.09%) |
Oct 06, 2017 | 31.77 | 31.97 | 31.51 | 31.61 | 3,702,445 | -0.06(-0.20%) |
Oct 05, 2017 | 31.85 | 31.92 | 31.68 | 31.68 | 4,391,006 | -0.08(-0.25%) |
Oct 04, 2017 | 31.70 | 31.82 | 31.58 | 31.75 | 4,896,565 | +0.07(+0.22%) |
Oct 03, 2017 | 31.60 | 31.74 | 31.43 | 31.68 | 2,311,791 | +0.03(+0.09%) |