Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.11(+0.38%) | |
Dec 28, 2017 | 29.62 | 29.72 | 29.56 | 29.67 | 4,010,373 | +0.11(+0.36%) |
Dec 27, 2017 | 29.57 | 29.64 | 29.54 | 29.56 | 4,182,930 | +0.02(+0.07%) |
Dec 26, 2017 | 29.30 | 29.60 | 29.28 | 29.54 | 3,942,982 | +0.28(+0.97%) |
Dec 22, 2017 | 29.44 | 29.50 | 29.21 | 29.26 | 5,772,612 | -0.28(-0.94%) |
Dec 21, 2017 | 29.13 | 29.59 | 29.12 | 29.53 | 6,387,154 | +0.52(+1.78%) |
Dec 20, 2017 | 28.97 | 29.06 | 28.89 | 29.02 | 4,204,395 | +0.22(+0.76%) |
Dec 19, 2017 | 28.85 | 28.96 | 28.78 | 28.80 | 4,182,848 | -0.14(-0.49%) |
Dec 18, 2017 | 28.71 | 29.11 | 28.65 | 28.94 | 12,466,815 | +0.40(+1.39%) |
Dec 15, 2017 | 28.70 | 28.71 | 28.51 | 28.54 | 4,462,913 | -0.25(-0.86%) |
Dec 14, 2017 | 28.78 | 28.94 | 28.77 | 28.79 | 4,066,780 | -0.01(-0.05%) |
Dec 13, 2017 | 28.82 | 28.89 | 28.69 | 28.80 | 5,292,520 | -0.01(-0.02%) |
Dec 12, 2017 | 28.66 | 28.93 | 28.62 | 28.81 | 9,530,757 | +0.52(+1.83%) |
Dec 11, 2017 | 28.19 | 28.37 | 28.19 | 28.29 | 3,585,187 | +0.21(+0.73%) |
Dec 08, 2017 | 27.92 | 28.10 | 27.87 | 28.09 | 4,954,451 | +0.23(+0.84%) |
Dec 07, 2017 | 27.88 | 28.04 | 27.79 | 27.85 | 5,760,477 | -0.19(-0.68%) |
Dec 06, 2017 | 28.05 | 28.21 | 28.02 | 28.04 | 4,670,642 | -0.11(-0.38%) |
Dec 05, 2017 | 28.15 | 28.21 | 28.06 | 28.15 | 5,685,834 | -0.13(-0.45%) |
Dec 04, 2017 | 28.22 | 28.53 | 28.08 | 28.28 | 9,120,965 | -0.03(-0.10%) |
Dec 01, 2017 | 28.24 | 28.42 | 28.24 | 28.31 | 7,832,803 | -0.09(-0.30%) |
Nov 30, 2017 | 28.29 | 28.41 | 28.01 | 28.39 | 11,030,145 | +0.26(+0.91%) |
Nov 29, 2017 | 28.24 | 28.33 | 28.02 | 28.14 | 6,577,187 | -0.13(-0.48%) |
Nov 28, 2017 | 28.22 | 28.34 | 28.18 | 28.27 | 6,799,207 | +0.28(+0.99%) |
Nov 27, 2017 | 28.36 | 27.97 | 27.99 | 7,015,575 | -0.38(-1.35%) | |
Nov 24, 2017 | 28.30 | 28.43 | 28.28 | 28.38 | 3,415,763 | +0.19(+0.68%) |
Nov 22, 2017 | 28.04 | 28.21 | 28.00 | 28.19 | 6,728,589 | +0.46(+1.66%) |
Nov 21, 2017 | 27.96 | 28.02 | 27.70 | 27.73 | 5,897,465 | +0.09(+0.33%) |
Nov 20, 2017 | 27.70 | 27.78 | 27.63 | 27.63 | 4,404,419 | -0.06(-0.23%) |
Nov 17, 2017 | 27.59 | 27.75 | 27.53 | 27.70 | 4,636,235 | +0.23(+0.83%) |
Nov 16, 2017 | 27.65 | 27.66 | 27.46 | 27.47 | 5,005,105 | -0.23(-0.82%) |
Nov 15, 2017 | 27.78 | 27.84 | 27.59 | 27.70 | 5,848,894 | -0.37(-1.31%) |
Nov 14, 2017 | 28.20 | 28.21 | 28.01 | 28.07 | 5,645,075 | -0.19(-0.68%) |
Nov 13, 2017 | 28.31 | 28.48 | 28.22 | 28.26 | 5,640,382 | -0.30(-1.04%) |
Nov 10, 2017 | 28.76 | 28.76 | 28.38 | 28.55 | 4,399,801 | -0.30(-1.03%) |
Nov 09, 2017 | 28.79 | 28.89 | 28.68 | 28.85 | 6,803,311 | -0.06(-0.20%) |
Nov 08, 2017 | 28.73 | 28.92 | 28.62 | 28.91 | 7,697,313 | -0.06(-0.19%) |
Nov 07, 2017 | 29.01 | 29.01 | 28.80 | 28.96 | 6,745,692 | +0.05(+0.17%) |
Nov 06, 2017 | 28.32 | 28.95 | 28.32 | 28.92 | 8,954,621 | +0.59(+2.10%) |
Nov 03, 2017 | 28.30 | 28.39 | 28.18 | 28.32 | 4,581,361 | -0.08(-0.27%) |
Nov 02, 2017 | 28.23 | 28.45 | 28.22 | 28.40 | 6,399,726 | -0.06(-0.22%) |
Nov 01, 2017 | 28.62 | 28.77 | 28.39 | 28.46 | 9,668,670 | +0.06(+0.22%) |
Oct 31, 2017 | 28.48 | 28.61 | 28.15 | 28.40 | 14,378,055 | +0.73(+2.65%) |
Oct 30, 2017 | 27.53 | 27.76 | 27.51 | 27.67 | 12,379,306 | +0.36(+1.33%) |
Oct 27, 2017 | 27.06 | 27.35 | 26.97 | 27.30 | 7,506,986 | +0.31(+1.16%) |
Oct 26, 2017 | 27.07 | 27.09 | 26.95 | 26.99 | 4,402,463 | -0.10(-0.36%) |
Oct 25, 2017 | 27.26 | 27.30 | 26.89 | 27.09 | 5,763,929 | -0.15(-0.54%) |
Oct 24, 2017 | 27.23 | 27.39 | 27.19 | 27.23 | 4,677,913 | +0.15(+0.54%) |
Oct 23, 2017 | 27.12 | 27.21 | 27.02 | 27.09 | 6,786,760 | +0.03(+0.10%) |
Oct 20, 2017 | 27.13 | 27.25 | 27.00 | 27.06 | 5,966,569 | +0.00(+0.00%) |
Oct 19, 2017 | 26.98 | 27.23 | 26.97 | 27.06 | 6,671,022 | +0.02(+0.08%) |
Oct 18, 2017 | 27.03 | 27.09 | 26.84 | 27.04 | 8,221,274 | +0.02(+0.08%) |
Oct 17, 2017 | 27.25 | 27.32 | 26.99 | 27.02 | 7,722,568 | -0.35(-1.28%) |
Oct 16, 2017 | 27.36 | 27.48 | 27.30 | 27.37 | 4,160,747 | +0.06(+0.23%) |
Oct 13, 2017 | 27.46 | 27.57 | 27.30 | 27.30 | 5,137,041 | +0.06(+0.23%) |
Oct 12, 2017 | 27.04 | 27.24 | 26.98 | 27.24 | 7,049,566 | +0.11(+0.41%) |
Oct 11, 2017 | 27.15 | 27.19 | 26.97 | 27.13 | 4,727,396 | +0.03(+0.10%) |
Oct 10, 2017 | 27.04 | 27.23 | 27.03 | 27.10 | 4,814,431 | +0.24(+0.91%) |
Oct 09, 2017 | 26.72 | 26.94 | 26.72 | 26.86 | 5,439,659 | +0.14(+0.52%) |
Oct 06, 2017 | 26.72 | 26.75 | 26.60 | 26.72 | 4,991,508 | -0.24(-0.91%) |
Oct 05, 2017 | 26.92 | 27.05 | 26.91 | 26.96 | 4,411,354 | -0.03(-0.10%) |
Oct 04, 2017 | 26.93 | 27.08 | 26.87 | 26.99 | 6,245,320 | -0.03(-0.13%) |
Oct 03, 2017 | 26.82 | 27.10 | 26.82 | 27.02 | 7,218,216 | +0.22(+0.81%) |