Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.99 | 29.99 | 29.99 | 0 | +0.10(+0.32%) | |
Dec 28, 2017 | 29.82 | 29.96 | 29.70 | 29.90 | 4,213,090 | +0.57(+1.95%) |
Dec 27, 2017 | 29.47 | 29.56 | 29.25 | 29.32 | 3,331,349 | +0.19(+0.64%) |
Dec 26, 2017 | 28.92 | 29.31 | 28.56 | 29.14 | 4,058,043 | +0.19(+0.65%) |
Dec 22, 2017 | 29.06 | 29.13 | 28.87 | 28.95 | 2,858,225 | -0.18(-0.62%) |
Dec 21, 2017 | 28.88 | 29.16 | 28.83 | 29.13 | 4,520,045 | +0.48(+1.66%) |
Dec 20, 2017 | 28.51 | 28.74 | 28.34 | 28.66 | 4,861,245 | +0.61(+2.18%) |
Dec 19, 2017 | 28.00 | 28.21 | 27.91 | 28.04 | 3,070,906 | -0.22(-0.78%) |
Dec 18, 2017 | 28.08 | 28.43 | 28.07 | 28.27 | 4,054,033 | +0.43(+1.55%) |
Dec 15, 2017 | 27.65 | 27.85 | 27.59 | 27.83 | 5,980,330 | +0.60(+2.21%) |
Dec 14, 2017 | 27.64 | 27.67 | 27.22 | 27.23 | 5,783,390 | -0.31(-1.11%) |
Dec 13, 2017 | 27.18 | 27.62 | 27.12 | 27.54 | 7,352,813 | +0.51(+1.89%) |
Dec 12, 2017 | 27.06 | 27.22 | 26.84 | 27.03 | 6,031,775 | -0.14(-0.52%) |
Dec 11, 2017 | 27.14 | 27.32 | 27.11 | 27.17 | 3,409,521 | +0.44(+1.65%) |
Dec 08, 2017 | 26.82 | 26.94 | 26.66 | 26.73 | 4,110,190 | +0.06(+0.23%) |
Dec 07, 2017 | 26.53 | 26.73 | 26.50 | 26.67 | 4,733,777 | -0.22(-0.82%) |
Dec 06, 2017 | 26.63 | 27.00 | 26.62 | 26.89 | 5,296,447 | +0.14(+0.53%) |
Dec 05, 2017 | 26.77 | 27.02 | 26.67 | 26.75 | 5,093,381 | -0.62(-2.26%) |
Dec 04, 2017 | 27.48 | 27.51 | 27.35 | 27.36 | 3,345,064 | -0.01(-0.02%) |
Dec 01, 2017 | 27.23 | 27.61 | 26.99 | 27.37 | 4,630,590 | +0.23(+0.83%) |
Nov 30, 2017 | 27.27 | 27.34 | 27.08 | 27.14 | 3,193,094 | +0.01(+0.02%) |
Nov 29, 2017 | 27.27 | 27.49 | 27.01 | 27.14 | 3,832,976 | -0.46(-1.68%) |
Nov 28, 2017 | 27.39 | 27.62 | 27.31 | 27.60 | 3,721,294 | -0.10(-0.35%) |
Nov 27, 2017 | 28.08 | 28.12 | 27.67 | 27.70 | 2,324,991 | -0.31(-1.11%) |
Nov 24, 2017 | 27.92 | 28.13 | 27.92 | 28.01 | 1,914,157 | +0.24(+0.86%) |
Nov 22, 2017 | 27.62 | 27.84 | 27.60 | 27.77 | 3,413,894 | +0.54(+2.00%) |
Nov 21, 2017 | 27.17 | 27.40 | 27.13 | 27.23 | 4,552,052 | +0.13(+0.48%) |
Nov 20, 2017 | 26.91 | 27.11 | 26.77 | 27.10 | 4,331,304 | +0.13(+0.48%) |
Nov 17, 2017 | 26.94 | 27.13 | 26.88 | 26.97 | 3,411,368 | -0.02(-0.08%) |
Nov 16, 2017 | 27.11 | 27.13 | 26.85 | 26.99 | 3,345,918 | +0.04(+0.15%) |
Nov 15, 2017 | 26.71 | 27.06 | 26.47 | 26.95 | 5,654,798 | -0.25(-0.92%) |
Nov 14, 2017 | 27.42 | 27.47 | 27.03 | 27.20 | 5,066,303 | -0.68(-2.44%) |
Nov 13, 2017 | 27.62 | 28.06 | 27.62 | 27.88 | 3,454,447 | -0.18(-0.63%) |
Nov 10, 2017 | 27.99 | 28.15 | 27.84 | 28.06 | 2,992,196 | +0.22(+0.79%) |
Nov 09, 2017 | 27.74 | 27.84 | 27.52 | 27.83 | 6,023,119 | -0.78(-2.73%) |
Nov 08, 2017 | 28.45 | 28.65 | 28.21 | 28.62 | 4,059,507 | +0.35(+1.22%) |
Nov 07, 2017 | 28.55 | 28.57 | 28.06 | 28.27 | 3,783,915 | -0.28(-0.99%) |
Nov 06, 2017 | 28.36 | 28.58 | 28.33 | 28.55 | 4,091,034 | +0.65(+2.34%) |
Nov 03, 2017 | 28.14 | 28.14 | 27.77 | 27.90 | 2,397,325 | -0.14(-0.49%) |
Nov 02, 2017 | 27.91 | 28.21 | 27.88 | 28.04 | 3,352,239 | +0.25(+0.92%) |
Nov 01, 2017 | 28.03 | 28.03 | 27.75 | 27.78 | 4,695,781 | +0.62(+2.29%) |
Oct 31, 2017 | 26.82 | 27.25 | 26.72 | 27.16 | 3,256,157 | +0.34(+1.27%) |
Oct 30, 2017 | 27.03 | 27.11 | 26.76 | 26.82 | 3,067,273 | -0.07(-0.25%) |
Oct 27, 2017 | 26.50 | 27.00 | 26.46 | 26.89 | 3,156,134 | +0.14(+0.51%) |
Oct 26, 2017 | 27.13 | 27.15 | 26.75 | 26.75 | 4,044,326 | +0.06(+0.23%) |
Oct 25, 2017 | 26.96 | 26.96 | 26.50 | 26.69 | 3,426,157 | -0.50(-1.83%) |
Oct 24, 2017 | 26.98 | 27.28 | 26.98 | 27.19 | 3,023,193 | +0.01(+0.04%) |
Oct 23, 2017 | 27.18 | 27.31 | 27.14 | 27.18 | 1,967,840 | -0.23(-0.85%) |
Oct 20, 2017 | 27.45 | 27.56 | 27.11 | 27.41 | 3,818,384 | +0.14(+0.50%) |
Oct 19, 2017 | 27.12 | 27.43 | 27.08 | 27.27 | 3,885,922 | +0.06(+0.23%) |
Oct 18, 2017 | 27.69 | 27.78 | 27.00 | 27.21 | 8,840,424 | -1.00(-3.55%) |
Oct 17, 2017 | 28.28 | 28.34 | 28.08 | 28.21 | 3,418,457 | -0.13(-0.46%) |
Oct 16, 2017 | 28.71 | 28.77 | 28.24 | 28.34 | 4,581,557 | +0.01(+0.02%) |
Oct 13, 2017 | 28.00 | 28.41 | 27.90 | 28.34 | 6,711,678 | +1.09(+4.01%) |
Oct 12, 2017 | 27.12 | 27.34 | 27.02 | 27.25 | 3,936,086 | +0.19(+0.69%) |
Oct 11, 2017 | 27.27 | 27.28 | 26.94 | 27.06 | 3,191,388 | -0.29(-1.06%) |
Oct 10, 2017 | 27.31 | 27.43 | 27.19 | 27.35 | 3,548,170 | +0.11(+0.40%) |
Oct 09, 2017 | 27.85 | 27.91 | 27.18 | 27.24 | 6,374,308 | -0.57(-2.06%) |
Oct 06, 2017 | 27.66 | 27.87 | 27.56 | 27.81 | 4,781,082 | +0.20(+0.72%) |
Oct 05, 2017 | 27.62 | 27.86 | 27.59 | 27.61 | 3,290,257 | +0.12(+0.43%) |
Oct 04, 2017 | 27.64 | 27.69 | 27.43 | 27.49 | 2,424,520 | +0.07(+0.27%) |
Oct 03, 2017 | 27.38 | 27.45 | 27.28 | 27.42 | 3,934,776 | +0.26(+0.96%) |