Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.51 | 29.75 | 29.18 | 29.75 | 999,964 | +0.33(+1.14%) |
Dec 27, 2017 | 29.29 | 29.56 | 29.16 | 29.42 | 1,152,374 | +0.23(+0.77%) |
Dec 26, 2017 | 28.62 | 29.22 | 28.50 | 29.19 | 1,004,005 | +0.30(+1.04%) |
Dec 22, 2017 | 29.15 | 29.16 | 28.83 | 28.89 | 1,011,290 | -0.11(-0.37%) |
Dec 21, 2017 | 29.18 | 29.24 | 28.89 | 29.00 | 1,332,886 | -0.18(-0.60%) |
Dec 20, 2017 | 28.58 | 29.45 | 28.44 | 29.18 | 2,306,921 | +0.75(+2.64%) |
Dec 19, 2017 | 28.59 | 28.68 | 28.33 | 28.43 | 1,416,963 | -0.17(-0.58%) |
Dec 18, 2017 | 28.47 | 28.70 | 28.47 | 28.59 | 1,091,488 | +0.30(+1.06%) |
Dec 15, 2017 | 28.20 | 28.40 | 27.85 | 28.29 | 3,637,982 | +0.14(+0.50%) |
Dec 14, 2017 | 28.72 | 28.78 | 28.04 | 28.15 | 1,571,555 | -0.57(-1.98%) |
Dec 13, 2017 | 28.73 | 28.98 | 28.67 | 28.72 | 1,808,427 | +0.08(+0.26%) |
Dec 12, 2017 | 29.28 | 29.31 | 28.58 | 28.64 | 3,014,570 | -0.47(-1.61%) |
Dec 11, 2017 | 29.07 | 29.28 | 28.77 | 29.11 | 2,117,020 | +0.05(+0.17%) |
Dec 08, 2017 | 29.65 | 29.71 | 29.04 | 29.06 | 1,232,754 | -0.45(-1.53%) |
Dec 07, 2017 | 29.56 | 29.81 | 29.36 | 29.51 | 1,157,353 | +0.02(+0.06%) |
Dec 06, 2017 | 29.14 | 29.60 | 28.85 | 29.50 | 2,133,852 | +0.29(+1.00%) |
Dec 05, 2017 | 28.89 | 29.64 | 28.63 | 29.20 | 1,904,489 | +0.32(+1.10%) |
Dec 04, 2017 | 29.63 | 29.68 | 28.73 | 28.89 | 2,233,750 | -0.33(-1.14%) |
Dec 01, 2017 | 29.88 | 29.91 | 29.00 | 29.22 | 1,893,554 | -0.55(-1.85%) |
Nov 30, 2017 | 29.65 | 29.86 | 29.46 | 29.77 | 1,373,472 | +0.26(+0.88%) |
Nov 29, 2017 | 30.02 | 30.02 | 29.15 | 29.51 | 1,838,632 | -0.53(-1.75%) |
Nov 28, 2017 | 30.70 | 30.73 | 30.00 | 30.04 | 1,728,556 | -0.61(-1.99%) |
Nov 27, 2017 | 30.74 | 30.81 | 30.43 | 30.65 | 900,700 | -0.13(-0.43%) |
Nov 24, 2017 | 31.02 | 31.02 | 30.56 | 30.78 | 459,700 | -0.06(-0.19%) |
Nov 22, 2017 | 31.03 | 31.12 | 30.66 | 30.84 | 1,147,095 | -0.19(-0.62%) |
Nov 21, 2017 | 30.48 | 31.09 | 30.13 | 31.03 | 1,790,318 | +0.76(+2.51%) |
Nov 20, 2017 | 30.26 | 30.32 | 30.04 | 30.27 | 813,970 | +0.01(+0.03%) |
Nov 17, 2017 | 30.12 | 30.35 | 29.77 | 30.26 | 2,473,875 | +0.13(+0.44%) |
Nov 16, 2017 | 29.67 | 30.51 | 29.61 | 30.13 | 1,626,603 | +0.59(+2.01%) |
Nov 15, 2017 | 29.52 | 29.75 | 29.07 | 29.54 | 2,438,621 | -0.20(-0.67%) |
Nov 14, 2017 | 30.43 | 30.64 | 29.70 | 29.74 | 1,664,028 | -0.79(-2.57%) |
Nov 13, 2017 | 30.23 | 30.60 | 30.09 | 30.52 | 1,279,893 | +0.00(+0.00%) |
Nov 10, 2017 | 30.07 | 31.18 | 30.07 | 30.52 | 2,165,680 | +0.29(+0.97%) |
Nov 09, 2017 | 30.25 | 30.71 | 29.80 | 30.23 | 1,348,833 | -0.32(-1.04%) |
Nov 08, 2017 | 29.84 | 30.55 | 29.69 | 30.55 | 1,683,247 | +0.69(+2.31%) |
Nov 07, 2017 | 29.75 | 30.04 | 29.42 | 29.86 | 1,121,427 | +0.07(+0.22%) |
Nov 06, 2017 | 29.68 | 30.07 | 29.66 | 29.79 | 1,800,622 | +0.32(+1.10%) |
Nov 03, 2017 | 29.77 | 29.91 | 29.30 | 29.47 | 1,951,467 | -0.26(-0.87%) |
Nov 02, 2017 | 30.17 | 30.17 | 29.20 | 29.73 | 2,442,425 | -0.35(-1.16%) |
Nov 01, 2017 | 30.70 | 31.17 | 29.97 | 30.07 | 2,421,935 | -0.27(-0.90%) |
Oct 31, 2017 | 29.95 | 31.12 | 29.50 | 30.35 | 4,073,412 | +0.66(+2.24%) |
Oct 30, 2017 | 29.21 | 29.99 | 29.18 | 29.68 | 2,386,716 | +0.27(+0.93%) |
Oct 27, 2017 | 29.29 | 29.52 | 28.89 | 29.41 | 1,099,860 | +0.04(+0.14%) |
Oct 26, 2017 | 29.39 | 29.63 | 29.22 | 29.37 | 1,530,612 | -0.06(-0.20%) |
Oct 25, 2017 | 29.37 | 29.49 | 28.97 | 29.43 | 1,544,027 | +0.09(+0.31%) |
Oct 24, 2017 | 28.81 | 29.49 | 28.81 | 29.33 | 1,307,801 | +0.63(+2.20%) |
Oct 23, 2017 | 29.10 | 29.14 | 28.63 | 28.70 | 2,382,935 | -0.48(-1.65%) |
Oct 20, 2017 | 29.22 | 29.39 | 29.02 | 29.19 | 3,127,351 | +0.02(+0.09%) |
Oct 19, 2017 | 28.26 | 29.19 | 28.13 | 29.16 | 2,157,760 | +0.71(+2.48%) |
Oct 18, 2017 | 29.01 | 29.11 | 28.35 | 28.45 | 3,549,225 | -0.47(-1.61%) |
Oct 17, 2017 | 29.40 | 29.58 | 28.88 | 28.92 | 2,344,626 | -0.54(-1.83%) |
Oct 16, 2017 | 29.63 | 29.71 | 29.07 | 29.46 | 2,544,563 | -0.07(-0.22%) |
Oct 13, 2017 | 29.92 | 29.92 | 29.45 | 29.53 | 1,396,840 | +0.02(+0.08%) |
Oct 12, 2017 | 29.58 | 29.68 | 29.42 | 29.50 | 1,189,124 | -0.17(-0.59%) |
Oct 11, 2017 | 29.80 | 29.94 | 29.53 | 29.68 | 1,764,383 | -0.27(-0.92%) |
Oct 10, 2017 | 30.47 | 30.51 | 29.78 | 29.95 | 2,044,929 | -0.35(-1.15%) |
Oct 09, 2017 | 30.50 | 30.53 | 30.07 | 30.30 | 2,104,205 | -0.12(-0.38%) |
Oct 06, 2017 | 30.26 | 30.60 | 30.16 | 30.41 | 1,804,464 | -0.06(-0.19%) |
Oct 05, 2017 | 30.38 | 30.49 | 30.04 | 30.47 | 1,372,226 | +0.23(+0.77%) |
Oct 04, 2017 | 30.40 | 30.54 | 30.17 | 30.24 | 1,313,160 | -0.09(-0.30%) |
Oct 03, 2017 | 30.33 | 30.61 | 30.07 | 30.33 | 2,039,081 | -0.01(-0.03%) |