Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.72 | 30.72 | 30.72 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 30.74 | 30.81 | 30.71 | 30.79 | 267,865 | +0.06(+0.20%) |
Dec 27, 2017 | 30.84 | 30.87 | 30.70 | 30.73 | 1,361,005 | -0.14(-0.45%) |
Dec 26, 2017 | 30.66 | 30.90 | 30.61 | 30.87 | 234,528 | +0.28(+0.91%) |
Dec 22, 2017 | 30.60 | 30.68 | 30.40 | 30.59 | 419,756 | +0.08(+0.25%) |
Dec 21, 2017 | 29.84 | 30.58 | 29.84 | 30.51 | 1,328,593 | +0.66(+2.21%) |
Dec 20, 2017 | 29.57 | 29.89 | 29.43 | 29.85 | 368,764 | +0.44(+1.50%) |
Dec 19, 2017 | 29.52 | 29.61 | 29.39 | 29.41 | 436,149 | +0.02(+0.08%) |
Dec 18, 2017 | 29.21 | 29.54 | 29.21 | 29.39 | 308,733 | +0.24(+0.82%) |
Dec 15, 2017 | 29.37 | 29.38 | 29.12 | 29.15 | 970,245 | -0.04(-0.13%) |
Dec 14, 2017 | 29.22 | 29.42 | 29.19 | 29.19 | 307,798 | -0.13(-0.45%) |
Dec 13, 2017 | 29.37 | 29.41 | 29.27 | 29.32 | 363,847 | -0.05(-0.16%) |
Dec 12, 2017 | 29.51 | 29.59 | 29.34 | 29.37 | 441,512 | -0.12(-0.39%) |
Dec 11, 2017 | 29.27 | 29.60 | 29.27 | 29.48 | 444,221 | +0.25(+0.87%) |
Dec 08, 2017 | 29.13 | 29.26 | 29.00 | 29.23 | 223,304 | +0.24(+0.82%) |
Dec 07, 2017 | 28.88 | 29.00 | 28.80 | 28.99 | 332,395 | +0.13(+0.45%) |
Dec 06, 2017 | 29.17 | 29.19 | 28.83 | 28.86 | 462,446 | -0.41(-1.40%) |
Dec 05, 2017 | 29.44 | 29.50 | 29.23 | 29.27 | 403,782 | -0.15(-0.52%) |
Dec 04, 2017 | 29.41 | 29.87 | 29.38 | 29.42 | 540,518 | -0.03(-0.10%) |
Dec 01, 2017 | 29.33 | 29.64 | 29.32 | 29.45 | 670,929 | +0.25(+0.87%) |
Nov 30, 2017 | 28.80 | 29.22 | 28.80 | 29.20 | 1,078,479 | +0.49(+1.72%) |
Nov 29, 2017 | 28.53 | 28.76 | 28.49 | 28.70 | 421,499 | +0.13(+0.46%) |
Nov 28, 2017 | 28.36 | 28.61 | 28.36 | 28.57 | 252,325 | +0.22(+0.79%) |
Nov 27, 2017 | 28.52 | 28.56 | 28.32 | 28.35 | 625,910 | -0.32(-1.10%) |
Nov 24, 2017 | 28.70 | 28.76 | 28.66 | 28.66 | 90,661 | +0.06(+0.22%) |
Nov 22, 2017 | 28.62 | 28.70 | 28.58 | 28.60 | 351,923 | +0.16(+0.57%) |
Nov 21, 2017 | 28.49 | 28.62 | 28.40 | 28.44 | 337,635 | +0.04(+0.14%) |
Nov 20, 2017 | 28.41 | 28.45 | 28.26 | 28.40 | 356,834 | -0.05(-0.19%) |
Nov 17, 2017 | 28.35 | 28.52 | 28.32 | 28.46 | 364,494 | +0.15(+0.54%) |
Nov 16, 2017 | 28.34 | 28.41 | 28.23 | 28.30 | 1,484,864 | -0.10(-0.35%) |
Nov 15, 2017 | 28.45 | 28.57 | 28.31 | 28.40 | 756,805 | -0.32(-1.13%) |
Nov 14, 2017 | 29.07 | 29.12 | 28.71 | 28.73 | 763,716 | -0.51(-1.74%) |
Nov 13, 2017 | 29.33 | 29.45 | 29.20 | 29.23 | 231,928 | -0.19(-0.65%) |
Nov 10, 2017 | 29.51 | 29.54 | 29.21 | 29.43 | 445,126 | -0.13(-0.44%) |
Nov 09, 2017 | 29.40 | 29.61 | 29.32 | 29.56 | 445,492 | +0.10(+0.34%) |
Nov 08, 2017 | 29.50 | 29.62 | 29.30 | 29.46 | 403,906 | -0.14(-0.47%) |
Nov 07, 2017 | 29.67 | 29.73 | 29.46 | 29.60 | 205,220 | -0.07(-0.23%) |
Nov 06, 2017 | 29.07 | 29.69 | 29.07 | 29.67 | 677,759 | +0.68(+2.34%) |
Nov 03, 2017 | 28.82 | 29.10 | 28.82 | 28.99 | 356,206 | +0.13(+0.45%) |
Nov 02, 2017 | 28.90 | 29.03 | 28.70 | 28.86 | 231,034 | -0.09(-0.32%) |
Nov 01, 2017 | 28.81 | 29.08 | 28.80 | 28.95 | 564,387 | +0.35(+1.24%) |
Oct 31, 2017 | 28.44 | 28.69 | 28.39 | 28.59 | 185,776 | +0.10(+0.35%) |
Oct 30, 2017 | 28.57 | 28.35 | 28.49 | 291,131 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.05 | 28.46 | 27.89 | 28.36 | 357,788 | +0.15(+0.52%) |
Oct 26, 2017 | 28.21 | 28.26 | 28.05 | 28.22 | 272,061 | +0.05(+0.19%) |
Oct 25, 2017 | 28.30 | 28.39 | 28.06 | 28.16 | 347,499 | -0.22(-0.76%) |
Oct 24, 2017 | 28.40 | 28.49 | 28.30 | 28.38 | 175,932 | +0.09(+0.33%) |
Oct 23, 2017 | 28.44 | 28.60 | 28.29 | 28.29 | 352,677 | -0.22(-0.76%) |
Oct 20, 2017 | 28.49 | 28.50 | 28.33 | 28.50 | 250,938 | +0.07(+0.24%) |
Oct 19, 2017 | 28.37 | 28.56 | 28.31 | 28.43 | 233,642 | -0.12(-0.40%) |
Oct 18, 2017 | 28.73 | 28.86 | 28.52 | 28.55 | 204,432 | -0.20(-0.70%) |
Oct 17, 2017 | 28.74 | 28.83 | 28.61 | 28.75 | 160,628 | +0.01(+0.03%) |
Oct 16, 2017 | 28.85 | 28.93 | 28.70 | 28.74 | 156,127 | +0.03(+0.11%) |
Oct 13, 2017 | 28.86 | 28.97 | 28.69 | 28.71 | 179,470 | +0.00(+0.00%) |
Oct 12, 2017 | 28.56 | 28.75 | 28.56 | 28.71 | 273,609 | -0.12(-0.40%) |
Oct 11, 2017 | 28.69 | 28.83 | 28.60 | 28.83 | 222,880 | +0.07(+0.24%) |
Oct 10, 2017 | 28.93 | 29.03 | 28.72 | 28.76 | 228,465 | +0.03(+0.11%) |
Oct 09, 2017 | 28.68 | 28.77 | 28.66 | 28.73 | 208,663 | +0.09(+0.32%) |
Oct 06, 2017 | 28.67 | 28.78 | 28.55 | 28.63 | 370,257 | -0.29(-1.01%) |
Oct 05, 2017 | 28.80 | 28.96 | 28.80 | 28.93 | 254,423 | +0.15(+0.51%) |
Oct 04, 2017 | 28.83 | 28.89 | 28.69 | 28.78 | 660,600 | -0.04(-0.13%) |
Oct 03, 2017 | 28.77 | 28.90 | 28.74 | 28.82 | 303,485 | -0.01(-0.03%) |