Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 31.19 | 31.41 | 31.02 | 31.40 | 582,441 | +0.25(+0.79%) |
Dec 27, 2017 | 31.15 | 31.16 | 31.05 | 31.15 | 643,345 | +0.15(+0.49%) |
Dec 26, 2017 | 30.84 | 31.13 | 30.78 | 31.00 | 658,305 | +0.17(+0.57%) |
Dec 22, 2017 | 30.56 | 30.89 | 30.45 | 30.83 | 648,256 | +0.33(+1.07%) |
Dec 21, 2017 | 30.96 | 31.02 | 30.48 | 30.50 | 975,315 | -0.36(-1.16%) |
Dec 20, 2017 | 31.22 | 31.36 | 30.84 | 30.85 | 959,580 | -0.41(-1.30%) |
Dec 19, 2017 | 31.79 | 31.96 | 31.20 | 31.26 | 1,450,824 | -0.50(-1.56%) |
Dec 18, 2017 | 31.49 | 31.83 | 31.47 | 31.76 | 1,182,448 | +0.26(+0.83%) |
Dec 15, 2017 | 31.30 | 31.58 | 31.24 | 31.49 | 3,024,292 | +0.23(+0.72%) |
Dec 14, 2017 | 31.00 | 31.39 | 30.79 | 31.27 | 1,875,259 | +0.28(+0.92%) |
Dec 13, 2017 | 30.79 | 31.06 | 30.73 | 30.99 | 1,338,725 | +0.28(+0.90%) |
Dec 12, 2017 | 30.55 | 30.76 | 30.42 | 30.71 | 943,872 | +0.25(+0.81%) |
Dec 11, 2017 | 30.67 | 30.80 | 30.45 | 30.46 | 920,298 | -0.17(-0.57%) |
Dec 08, 2017 | 30.39 | 30.73 | 30.25 | 30.64 | 909,559 | +0.36(+1.18%) |
Dec 07, 2017 | 30.13 | 30.34 | 30.08 | 30.28 | 840,293 | +0.07(+0.24%) |
Dec 06, 2017 | 30.34 | 30.35 | 29.97 | 30.21 | 883,232 | -0.04(-0.12%) |
Dec 05, 2017 | 30.50 | 30.61 | 30.24 | 30.24 | 839,366 | -0.30(-0.98%) |
Dec 04, 2017 | 30.42 | 30.76 | 30.42 | 30.54 | 1,320,865 | +0.13(+0.43%) |
Dec 01, 2017 | 30.09 | 30.53 | 29.89 | 30.41 | 2,528,144 | +0.51(+1.70%) |
Nov 30, 2017 | 30.13 | 30.32 | 29.86 | 29.90 | 3,419,370 | -0.22(-0.73%) |
Nov 29, 2017 | 30.38 | 30.42 | 30.04 | 30.12 | 1,987,757 | -0.33(-1.10%) |
Nov 28, 2017 | 30.88 | 30.90 | 30.39 | 30.45 | 1,223,098 | -0.43(-1.39%) |
Nov 27, 2017 | 31.08 | 31.09 | 30.87 | 30.88 | 910,321 | -0.19(-0.61%) |
Nov 24, 2017 | 31.16 | 31.20 | 30.99 | 31.07 | 493,669 | +0.09(+0.31%) |
Nov 22, 2017 | 31.07 | 31.25 | 30.97 | 30.98 | 991,022 | -0.08(-0.26%) |
Nov 21, 2017 | 30.99 | 31.12 | 30.81 | 31.06 | 1,365,309 | +0.19(+0.61%) |
Nov 20, 2017 | 30.97 | 31.01 | 30.77 | 30.87 | 1,003,355 | -0.10(-0.33%) |
Nov 17, 2017 | 30.77 | 31.05 | 30.77 | 30.97 | 1,086,896 | +0.20(+0.64%) |
Nov 16, 2017 | 30.71 | 30.99 | 30.53 | 30.77 | 1,149,948 | +0.07(+0.21%) |
Nov 15, 2017 | 31.00 | 31.14 | 30.70 | 30.71 | 1,289,147 | -0.25(-0.82%) |
Nov 14, 2017 | 30.98 | 31.10 | 30.70 | 30.96 | 1,274,924 | -0.01(-0.05%) |
Nov 13, 2017 | 30.82 | 31.06 | 30.71 | 30.98 | 1,285,041 | +0.28(+0.90%) |
Nov 10, 2017 | 30.49 | 30.77 | 30.48 | 30.70 | 1,237,699 | +0.15(+0.48%) |
Nov 09, 2017 | 30.37 | 30.85 | 30.25 | 30.56 | 1,114,708 | +0.20(+0.65%) |
Nov 08, 2017 | 30.32 | 30.66 | 30.23 | 30.36 | 803,757 | +0.07(+0.24%) |
Nov 07, 2017 | 29.90 | 30.44 | 29.83 | 30.29 | 888,272 | +0.39(+1.32%) |
Nov 06, 2017 | 29.71 | 30.13 | 29.66 | 29.89 | 1,178,690 | +0.18(+0.61%) |
Nov 03, 2017 | 29.33 | 30.04 | 28.37 | 29.71 | 1,593,340 | -0.23(-0.78%) |
Nov 02, 2017 | 29.41 | 30.29 | 29.41 | 29.94 | 1,816,112 | +0.65(+2.21%) |
Nov 01, 2017 | 29.31 | 29.49 | 29.14 | 29.30 | 1,023,659 | +0.04(+0.15%) |
Oct 31, 2017 | 29.30 | 29.31 | 28.94 | 29.25 | 1,225,451 | +0.00(+0.00%) |
Oct 30, 2017 | 29.14 | 29.47 | 29.12 | 29.25 | 1,044,872 | +0.15(+0.51%) |
Oct 27, 2017 | 28.78 | 29.10 | 28.46 | 29.10 | 1,263,450 | +0.28(+0.97%) |
Oct 26, 2017 | 29.64 | 29.69 | 28.80 | 28.82 | 1,037,763 | -0.51(-1.74%) |
Oct 25, 2017 | 29.59 | 29.70 | 28.97 | 29.33 | 1,296,273 | -0.29(-0.97%) |
Oct 24, 2017 | 29.85 | 29.91 | 29.58 | 29.62 | 1,006,183 | -0.32(-1.06%) |
Oct 23, 2017 | 30.02 | 30.14 | 29.80 | 29.94 | 563,915 | -0.08(-0.26%) |
Oct 20, 2017 | 30.20 | 30.20 | 29.73 | 30.02 | 1,109,640 | -0.19(-0.64%) |
Oct 19, 2017 | 30.50 | 30.63 | 30.21 | 30.21 | 844,516 | -0.27(-0.90%) |
Oct 18, 2017 | 30.68 | 30.74 | 30.34 | 30.48 | 763,299 | -0.24(-0.80%) |
Oct 17, 2017 | 30.44 | 30.79 | 30.43 | 30.73 | 738,294 | +0.17(+0.54%) |
Oct 16, 2017 | 30.59 | 30.66 | 30.40 | 30.56 | 673,534 | -0.09(-0.28%) |
Oct 13, 2017 | 30.51 | 30.78 | 30.39 | 30.65 | 711,100 | +0.27(+0.90%) |
Oct 12, 2017 | 30.32 | 30.46 | 30.14 | 30.38 | 760,510 | +0.03(+0.09%) |
Oct 11, 2017 | 30.15 | 30.49 | 30.15 | 30.35 | 1,245,729 | +0.20(+0.67%) |
Oct 10, 2017 | 30.25 | 30.37 | 29.97 | 30.15 | 845,391 | -0.01(-0.02%) |
Oct 09, 2017 | 30.03 | 30.15 | 29.97 | 30.15 | 511,385 | +0.15(+0.50%) |
Oct 06, 2017 | 30.05 | 30.11 | 29.72 | 30.00 | 1,284,787 | -0.36(-1.19%) |
Oct 05, 2017 | 30.24 | 30.45 | 30.15 | 30.36 | 1,063,512 | +0.21(+0.69%) |
Oct 04, 2017 | 30.20 | 30.21 | 29.87 | 30.15 | 1,005,474 | -0.04(-0.14%) |
Oct 03, 2017 | 30.08 | 30.24 | 30.02 | 30.20 | 821,539 | +0.09(+0.29%) |