Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.85 | 31.85 | 31.85 | 0 | -0.15(-0.47%) | |
Dec 28, 2017 | 31.90 | 32.00 | 31.81 | 32.00 | 47,273 | +0.07(+0.22%) |
Dec 27, 2017 | 31.87 | 32.04 | 31.80 | 31.93 | 39,952 | +0.08(+0.25%) |
Dec 26, 2017 | 31.39 | 32.37 | 31.31 | 31.85 | 36,451 | +0.54(+1.72%) |
Dec 22, 2017 | 31.17 | 31.48 | 31.17 | 31.31 | 18,667 | +0.10(+0.31%) |
Dec 21, 2017 | 31.13 | 31.36 | 31.03 | 31.21 | 25,648 | +0.10(+0.33%) |
Dec 20, 2017 | 30.80 | 31.18 | 30.67 | 31.11 | 24,703 | +0.62(+2.03%) |
Dec 19, 2017 | 30.24 | 30.52 | 30.18 | 30.49 | 20,852 | +0.38(+1.26%) |
Dec 18, 2017 | 29.99 | 30.30 | 29.98 | 30.11 | 77,951 | +0.24(+0.80%) |
Dec 15, 2017 | 30.38 | 30.38 | 29.81 | 29.87 | 42,008 | -0.32(-1.06%) |
Dec 14, 2017 | 29.77 | 30.30 | 29.77 | 30.19 | 33,992 | +0.41(+1.38%) |
Dec 13, 2017 | 30.56 | 30.60 | 28.70 | 29.78 | 53,178 | -0.82(-2.68%) |
Dec 12, 2017 | 31.40 | 31.40 | 30.50 | 30.60 | 23,146 | -0.51(-1.64%) |
Dec 11, 2017 | 31.04 | 31.32 | 30.95 | 31.11 | 31,335 | +0.16(+0.52%) |
Dec 08, 2017 | 30.98 | 31.25 | 30.77 | 30.95 | 38,660 | +0.32(+1.04%) |
Dec 07, 2017 | 30.19 | 30.66 | 30.12 | 30.63 | 21,819 | +0.56(+1.86%) |
Dec 06, 2017 | 30.72 | 30.72 | 29.91 | 30.07 | 24,112 | -0.88(-2.84%) |
Dec 05, 2017 | 30.76 | 31.18 | 30.72 | 30.95 | 8,244 | +0.39(+1.28%) |
Dec 04, 2017 | 30.80 | 30.80 | 30.48 | 30.56 | 30,257 | -0.74(-2.36%) |
Dec 01, 2017 | 31.41 | 31.89 | 31.28 | 31.30 | 28,237 | +0.07(+0.22%) |
Nov 30, 2017 | 31.50 | 31.50 | 30.95 | 31.23 | 25,544 | -0.05(-0.16%) |
Nov 29, 2017 | 31.86 | 31.92 | 31.17 | 31.28 | 22,055 | -0.52(-1.64%) |
Nov 28, 2017 | 31.93 | 31.98 | 31.74 | 31.80 | 23,241 | -0.37(-1.15%) |
Nov 27, 2017 | 32.16 | 32.30 | 31.96 | 32.17 | 16,428 | +0.00(+0.00%) |
Nov 24, 2017 | 31.93 | 32.17 | 31.81 | 32.17 | 47,119 | +0.46(+1.45%) |
Nov 22, 2017 | 31.73 | 31.81 | 31.57 | 31.71 | 11,777 | -0.04(-0.13%) |
Nov 21, 2017 | 31.47 | 31.83 | 31.46 | 31.75 | 11,832 | +0.52(+1.67%) |
Nov 20, 2017 | 31.10 | 31.32 | 30.92 | 31.23 | 45,084 | -0.19(-0.60%) |
Nov 17, 2017 | 30.95 | 31.54 | 30.95 | 31.42 | 46,950 | +0.58(+1.88%) |
Nov 16, 2017 | 30.98 | 31.17 | 30.78 | 30.84 | 13,758 | -0.40(-1.28%) |
Nov 15, 2017 | 31.44 | 31.50 | 31.12 | 31.24 | 47,269 | -0.35(-1.11%) |
Nov 14, 2017 | 32.00 | 32.00 | 31.27 | 31.59 | 24,699 | -0.56(-1.74%) |
Nov 13, 2017 | 32.64 | 32.64 | 32.16 | 32.15 | 22,755 | -0.79(-2.40%) |
Nov 10, 2017 | 32.79 | 32.95 | 32.57 | 32.94 | 11,831 | +0.27(+0.83%) |
Nov 09, 2017 | 32.64 | 32.98 | 32.60 | 32.67 | 34,396 | -0.16(-0.49%) |
Nov 08, 2017 | 32.54 | 33.06 | 32.16 | 32.83 | 25,746 | +0.08(+0.24%) |
Nov 07, 2017 | 32.70 | 32.77 | 32.46 | 32.75 | 35,814 | -0.15(-0.46%) |
Nov 06, 2017 | 32.24 | 33.07 | 32.20 | 32.90 | 70,139 | +0.66(+2.05%) |
Nov 03, 2017 | 32.25 | 32.35 | 31.88 | 32.24 | 39,529 | +0.12(+0.37%) |
Nov 02, 2017 | 31.46 | 32.12 | 31.37 | 32.12 | 27,271 | +0.74(+2.36%) |
Nov 01, 2017 | 31.62 | 31.82 | 31.16 | 31.38 | 39,828 | +0.24(+0.77%) |
Oct 31, 2017 | 30.72 | 31.25 | 30.72 | 31.14 | 35,891 | +0.31(+1.01%) |
Oct 30, 2017 | 31.01 | 30.59 | 30.83 | 26,329 | -0.10(-0.32%) | |
Oct 27, 2017 | 30.48 | 30.95 | 30.40 | 30.93 | 36,514 | +0.31(+1.01%) |
Oct 26, 2017 | 30.04 | 30.69 | 30.00 | 30.62 | 38,852 | +0.26(+0.86%) |
Oct 25, 2017 | 30.25 | 30.48 | 29.89 | 30.36 | 27,316 | +0.21(+0.70%) |
Oct 24, 2017 | 29.59 | 30.15 | 29.41 | 30.15 | 54,756 | +0.73(+2.48%) |
Oct 23, 2017 | 29.65 | 29.68 | 29.38 | 29.42 | 28,772 | -0.23(-0.78%) |
Oct 20, 2017 | 29.05 | 29.65 | 29.05 | 29.65 | 88,132 | +0.65(+2.24%) |
Oct 19, 2017 | 28.94 | 29.13 | 28.93 | 29.00 | 37,309 | -0.29(-0.99%) |
Oct 18, 2017 | 29.10 | 29.29 | 28.83 | 29.29 | 46,576 | +0.21(+0.72%) |
Oct 17, 2017 | 28.86 | 29.15 | 28.49 | 29.08 | 127,208 | +0.28(+0.97%) |
Oct 16, 2017 | 29.06 | 29.07 | 28.75 | 28.80 | 19,117 | -0.04(-0.14%) |
Oct 13, 2017 | 28.75 | 28.94 | 28.43 | 28.84 | 24,389 | +0.70(+2.49%) |
Oct 12, 2017 | 28.31 | 28.41 | 27.95 | 28.14 | 12,299 | -0.45(-1.57%) |
Oct 11, 2017 | 28.59 | 28.64 | 28.35 | 28.59 | 34,611 | +0.26(+0.92%) |
Oct 10, 2017 | 28.33 | 28.35 | 28.18 | 28.33 | 18,616 | +0.68(+2.46%) |
Oct 09, 2017 | 27.63 | 27.84 | 27.59 | 27.65 | 10,932 | -0.07(-0.25%) |
Oct 06, 2017 | 28.09 | 28.13 | 27.57 | 27.72 | 35,896 | -1.10(-3.82%) |
Oct 05, 2017 | 28.62 | 29.02 | 28.62 | 28.82 | 20,824 | +0.73(+2.60%) |
Oct 04, 2017 | 27.93 | 28.18 | 27.79 | 28.09 | 16,968 | +0.28(+1.01%) |
Oct 03, 2017 | 27.60 | 27.89 | 27.58 | 27.81 | 15,071 | +0.14(+0.51%) |