Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.62 | 31.62 | 31.62 | 0 | -0.01(-0.04%) | |
Dec 27, 2017 | 31.63 | 31.63 | 31.63 | 5 | +0.01(+0.02%) | |
Dec 26, 2017 | 31.61 | 31.67 | 31.58 | 31.62 | 1,891 | +0.10(+0.30%) |
Dec 22, 2017 | 31.58 | 31.58 | 31.53 | 31.53 | 350 | -0.06(-0.18%) |
Dec 21, 2017 | 31.61 | 31.68 | 31.51 | 31.59 | 2,428 | -0.01(-0.02%) |
Dec 20, 2017 | 31.60 | 31.60 | 31.54 | 31.59 | 960 | +0.04(+0.12%) |
Dec 19, 2017 | 31.35 | 31.55 | 31.35 | 31.55 | 682 | +0.61(+1.97%) |
Dec 14, 2017 | 30.94 | 30.94 | 30.94 | 62 | -0.27(-0.85%) | |
Dec 13, 2017 | 31.30 | 31.33 | 31.18 | 31.21 | 4,547 | -0.05(-0.15%) |
Dec 12, 2017 | 31.16 | 31.29 | 31.16 | 31.26 | 1,393 | +0.07(+0.24%) |
Dec 11, 2017 | 31.22 | 31.22 | 31.18 | 31.18 | 792 | +0.02(+0.07%) |
Dec 08, 2017 | 31.16 | 31.16 | 31.16 | 31.16 | 450 | +0.24(+0.77%) |
Dec 07, 2017 | 31.01 | 31.10 | 30.93 | 30.93 | 1,751 | +0.04(+0.12%) |
Dec 06, 2017 | 30.84 | 30.90 | 30.74 | 30.89 | 2,929 | -0.03(-0.09%) |
Dec 05, 2017 | 31.07 | 31.07 | 30.92 | 30.92 | 843 | -0.25(-0.79%) |
Dec 04, 2017 | 31.28 | 31.28 | 31.16 | 31.16 | 47,412 | +0.20(+0.65%) |
Dec 01, 2017 | 31.11 | 31.11 | 30.96 | 30.96 | 1,190 | -0.22(-0.71%) |
Nov 30, 2017 | 31.36 | 31.36 | 31.03 | 31.18 | 4,086 | +0.15(+0.49%) |
Nov 29, 2017 | 31.05 | 31.11 | 31.03 | 31.03 | 1,019 | +0.15(+0.50%) |
Nov 28, 2017 | 30.82 | 30.89 | 30.82 | 30.88 | 1,513 | +0.22(+0.73%) |
Nov 27, 2017 | 30.74 | 30.75 | 30.66 | 30.66 | 1,304 | +0.01(+0.02%) |
Nov 22, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.10(+0.34%) | |
Nov 21, 2017 | 30.52 | 30.54 | 30.52 | 30.54 | 1,397 | +0.20(+0.68%) |
Nov 20, 2017 | 30.34 | 30.34 | 30.34 | 30.34 | 207 | +0.04(+0.13%) |
Nov 17, 2017 | 30.30 | 30.36 | 30.30 | 30.30 | 1,063 | +0.36(+1.21%) |
Nov 15, 2017 | 29.94 | 29.94 | 29.94 | 0 | -0.06(-0.21%) | |
Nov 14, 2017 | 30.03 | 30.03 | 29.96 | 30.00 | 4,529 | +0.03(+0.10%) |
Nov 09, 2017 | 29.97 | 29.97 | 29.97 | 135 | -0.13(-0.43%) | |
Nov 07, 2017 | 30.10 | 30.10 | 30.10 | 167 | -0.09(-0.28%) | |
Nov 06, 2017 | 30.26 | 30.26 | 30.18 | 30.19 | 1,065 | -0.04(-0.13%) |
Nov 03, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 268 | -0.10(-0.33%) |
Oct 31, 2017 | 30.33 | 30.33 | 30.33 | 64 | +0.37(+1.24%) | |
Oct 30, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 663 | -0.16(-0.53%) |
Oct 27, 2017 | 30.04 | 30.24 | 30.04 | 30.11 | 2,503 | +0.16(+0.53%) |
Oct 25, 2017 | 29.96 | 29.96 | 29.96 | 0 | -0.30(-1.00%) | |
Oct 24, 2017 | 30.06 | 30.26 | 30.06 | 30.26 | 1,793 | -0.00(-0.01%) |
Oct 23, 2017 | 30.24 | 30.26 | 30.24 | 30.26 | 1,220 | -0.06(-0.18%) |
Oct 20, 2017 | 30.03 | 30.32 | 30.03 | 30.32 | 854 | +0.40(+1.32%) |
Oct 19, 2017 | 29.92 | 29.92 | 29.92 | 29.92 | 304 | -0.11(-0.36%) |
Oct 18, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 218 | +0.16(+0.54%) |
Oct 17, 2017 | 29.83 | 29.87 | 29.83 | 29.87 | 493 | -0.05(-0.15%) |
Oct 13, 2017 | 29.91 | 29.91 | 29.91 | 92 | -0.12(-0.40%) | |
Oct 12, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 1,204 | +0.04(+0.12%) |
Oct 11, 2017 | 29.91 | 30.00 | 29.91 | 30.00 | 954 | +0.07(+0.22%) |
Oct 10, 2017 | 29.93 | 29.93 | 29.93 | 29.93 | 209 | +0.04(+0.12%) |
Oct 09, 2017 | 29.82 | 29.98 | 29.82 | 29.89 | 609 | -0.14(-0.46%) |
Oct 06, 2017 | 30.04 | 30.04 | 29.89 | 30.03 | 672 | -0.04(-0.13%) |
Oct 05, 2017 | 30.00 | 30.11 | 30.00 | 30.07 | 620 | +0.11(+0.38%) |
Oct 04, 2017 | 29.96 | 29.96 | 29.96 | 29.96 | 240 | +0.17(+0.58%) |
Oct 03, 2017 | 29.71 | 29.86 | 29.71 | 29.78 | 955 | +0.10(+0.33%) |