Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | +0.17(+0.56%) | |
Dec 28, 2017 | 30.56 | 30.64 | 30.45 | 30.53 | 138,984 | +0.23(+0.76%) |
Dec 27, 2017 | 30.26 | 30.36 | 30.20 | 30.30 | 162,838 | +0.11(+0.37%) |
Dec 26, 2017 | 30.20 | 30.26 | 30.12 | 30.19 | 89,579 | -0.03(-0.11%) |
Dec 22, 2017 | 30.12 | 30.26 | 30.12 | 30.22 | 122,957 | +0.16(+0.54%) |
Dec 21, 2017 | 29.96 | 30.15 | 29.96 | 30.06 | 66,914 | +0.14(+0.46%) |
Dec 20, 2017 | 29.91 | 30.06 | 29.88 | 29.92 | 73,096 | +0.08(+0.26%) |
Dec 19, 2017 | 29.98 | 29.98 | 29.78 | 29.84 | 71,810 | -0.09(-0.31%) |
Dec 18, 2017 | 29.90 | 30.04 | 29.84 | 29.94 | 82,476 | +0.29(+0.98%) |
Dec 15, 2017 | 29.63 | 29.66 | 29.47 | 29.65 | 73,495 | +0.10(+0.35%) |
Dec 14, 2017 | 29.59 | 29.71 | 29.51 | 29.55 | 77,267 | -0.12(-0.40%) |
Dec 13, 2017 | 29.54 | 29.77 | 29.54 | 29.66 | 74,154 | +0.29(+0.99%) |
Dec 12, 2017 | 29.26 | 29.41 | 29.19 | 29.38 | 50,594 | -0.21(-0.72%) |
Dec 11, 2017 | 29.54 | 29.61 | 29.47 | 29.59 | 76,037 | +0.22(+0.75%) |
Dec 08, 2017 | 29.32 | 29.40 | 29.25 | 29.37 | 53,385 | +0.32(+1.11%) |
Dec 07, 2017 | 28.91 | 29.14 | 28.88 | 29.04 | 61,161 | +0.07(+0.24%) |
Dec 06, 2017 | 28.91 | 29.03 | 28.83 | 28.97 | 161,534 | -0.32(-1.11%) |
Dec 05, 2017 | 29.36 | 29.55 | 29.29 | 29.30 | 100,821 | -0.07(-0.23%) |
Dec 04, 2017 | 29.56 | 29.56 | 29.35 | 29.37 | 80,496 | +0.05(+0.17%) |
Dec 01, 2017 | 29.49 | 29.49 | 29.16 | 29.32 | 47,432 | -0.14(-0.49%) |
Nov 30, 2017 | 29.78 | 29.78 | 29.44 | 29.46 | 75,140 | -0.31(-1.03%) |
Nov 29, 2017 | 30.06 | 30.06 | 29.68 | 29.77 | 96,588 | -0.45(-1.49%) |
Nov 28, 2017 | 30.24 | 30.33 | 30.08 | 30.22 | 105,859 | +0.16(+0.54%) |
Nov 27, 2017 | 30.24 | 30.24 | 29.99 | 30.06 | 237,785 | -0.38(-1.26%) |
Nov 24, 2017 | 30.43 | 30.46 | 30.39 | 30.44 | 60,561 | -0.10(-0.33%) |
Nov 22, 2017 | 30.49 | 30.57 | 30.40 | 30.54 | 141,493 | +0.09(+0.28%) |
Nov 21, 2017 | 30.43 | 30.58 | 30.41 | 30.46 | 89,933 | +0.37(+1.25%) |
Nov 20, 2017 | 29.94 | 30.12 | 29.92 | 30.08 | 96,181 | +0.11(+0.37%) |
Nov 17, 2017 | 29.89 | 30.10 | 29.89 | 29.97 | 133,496 | +0.14(+0.49%) |
Nov 16, 2017 | 29.66 | 29.93 | 29.66 | 29.83 | 35,854 | +0.59(+2.01%) |
Nov 15, 2017 | 29.30 | 29.32 | 29.14 | 29.24 | 83,845 | -0.17(-0.58%) |
Nov 14, 2017 | 29.60 | 29.60 | 29.36 | 29.41 | 112,017 | -0.24(-0.80%) |
Nov 13, 2017 | 29.57 | 29.68 | 29.51 | 29.65 | 42,590 | +0.03(+0.09%) |
Nov 10, 2017 | 29.78 | 29.82 | 29.57 | 29.62 | 118,969 | -0.12(-0.40%) |
Nov 09, 2017 | 29.69 | 29.79 | 29.53 | 29.74 | 42,084 | -0.19(-0.64%) |
Nov 08, 2017 | 29.85 | 29.94 | 29.80 | 29.93 | 39,982 | +0.23(+0.78%) |
Nov 07, 2017 | 29.93 | 29.95 | 29.66 | 29.70 | 64,505 | -0.21(-0.71%) |
Nov 06, 2017 | 29.72 | 29.92 | 29.72 | 29.91 | 42,118 | +0.33(+1.12%) |
Nov 03, 2017 | 29.70 | 29.70 | 29.42 | 29.58 | 55,476 | -0.09(-0.32%) |
Nov 02, 2017 | 29.71 | 29.74 | 29.55 | 29.67 | 80,537 | +0.00(+0.00%) |
Nov 01, 2017 | 29.74 | 29.88 | 29.66 | 29.67 | 52,029 | +0.20(+0.66%) |
Oct 31, 2017 | 29.46 | 29.51 | 29.39 | 29.48 | 120,890 | +0.20(+0.70%) |
Oct 30, 2017 | 29.41 | 29.18 | 29.27 | 76,978 | -0.15(-0.52%) | |
Oct 27, 2017 | 29.24 | 29.45 | 29.16 | 29.43 | 77,696 | +0.34(+1.16%) |
Oct 26, 2017 | 29.31 | 29.31 | 29.09 | 29.09 | 74,245 | -0.13(-0.45%) |
Oct 25, 2017 | 29.42 | 29.45 | 29.09 | 29.22 | 127,431 | -0.10(-0.35%) |
Oct 24, 2017 | 29.41 | 29.44 | 29.31 | 29.32 | 119,610 | +0.01(+0.05%) |
Oct 23, 2017 | 29.50 | 29.50 | 29.31 | 29.31 | 74,109 | -0.23(-0.77%) |
Oct 20, 2017 | 29.57 | 29.58 | 29.51 | 29.54 | 36,751 | +0.12(+0.41%) |
Oct 19, 2017 | 29.40 | 29.43 | 29.27 | 29.42 | 96,383 | -0.26(-0.86%) |
Oct 18, 2017 | 29.66 | 29.76 | 29.62 | 29.67 | 167,128 | +0.04(+0.15%) |
Oct 17, 2017 | 29.70 | 29.70 | 29.55 | 29.63 | 49,368 | -0.12(-0.40%) |
Oct 16, 2017 | 29.80 | 29.87 | 29.71 | 29.75 | 61,712 | +0.04(+0.14%) |
Oct 13, 2017 | 29.73 | 29.91 | 29.69 | 29.71 | 79,392 | +0.22(+0.75%) |
Oct 12, 2017 | 29.54 | 29.58 | 29.45 | 29.49 | 166,918 | +0.00(+0.00%) |
Oct 11, 2017 | 29.39 | 29.49 | 29.35 | 29.49 | 141,297 | +0.11(+0.38%) |
Oct 10, 2017 | 29.35 | 29.42 | 29.32 | 29.38 | 48,799 | +0.31(+1.06%) |
Oct 09, 2017 | 29.09 | 29.10 | 29.03 | 29.07 | 54,770 | -0.05(-0.18%) |
Oct 06, 2017 | 29.03 | 29.14 | 28.91 | 29.12 | 190,890 | -0.09(-0.32%) |
Oct 05, 2017 | 29.14 | 29.32 | 29.14 | 29.21 | 168,678 | +0.20(+0.68%) |
Oct 04, 2017 | 29.01 | 29.08 | 28.94 | 29.02 | 121,773 | +0.03(+0.12%) |
Oct 03, 2017 | 28.79 | 29.01 | 28.79 | 28.98 | 159,905 | +0.45(+1.58%) |