Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.38 | 30.38 | 30.38 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.37 | 30.65 | 30.32 | 30.56 | 954,955 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.70 | 30.03 | 30.37 | 955,792 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.44 | 30.59 | 864,974 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.97 | 28.98 | 29.50 | 812,987 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,036 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,000 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.74 | 26.83 | 690,983 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,802 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,015 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.31 | 26.32 | 950,402 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,406,849 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.74 | 857,714 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,476 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,891,921 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,349 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,268 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.89 | 27.21 | 27.21 | 887,059 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,017 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,289 | +0.53(+1.89%) |
Nov 30, 2017 | 27.50 | 28.40 | 27.36 | 27.91 | 1,308,768 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,647 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,865 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,455 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.48 | 27.67 | 432,422 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,884 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,494 | +0.52(+1.96%) |
Nov 20, 2017 | 26.28 | 26.47 | 25.62 | 26.37 | 1,042,442 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.31 | 26.40 | 1,003,600 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.72 | 26.17 | 26.33 | 971,224 | -0.10(-0.37%) |
Nov 15, 2017 | 26.73 | 26.74 | 26.13 | 26.42 | 1,584,134 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,800 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.73 | 27.53 | 27.56 | 1,893,742 | -0.57(-2.01%) |
Nov 10, 2017 | 27.91 | 28.30 | 27.72 | 28.13 | 1,585,795 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.91 | 1,595,957 | +0.60(+2.22%) |
Nov 08, 2017 | 27.50 | 27.91 | 27.01 | 27.30 | 1,687,439 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.77 | 27.37 | 27.63 | 3,786,240 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.51 | 1,985,439 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.72 | 25.85 | 26.35 | 1,354,790 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,864 | -0.33(-1.26%) |
Nov 01, 2017 | 26.26 | 26.55 | 26.04 | 26.40 | 1,656,118 | +0.50(+1.92%) |
Oct 31, 2017 | 25.46 | 26.00 | 25.21 | 25.91 | 1,479,473 | +0.49(+1.92%) |
Oct 30, 2017 | 25.11 | 25.74 | 25.06 | 25.42 | 1,924,660 | +0.51(+2.04%) |
Oct 27, 2017 | 23.98 | 25.06 | 23.87 | 24.91 | 1,104,664 | +0.78(+3.23%) |
Oct 26, 2017 | 24.19 | 24.19 | 23.46 | 24.13 | 1,789,672 | +0.00(+0.00%) |
Oct 25, 2017 | 24.29 | 24.48 | 23.69 | 24.13 | 1,384,924 | -0.37(-1.51%) |
Oct 24, 2017 | 25.00 | 25.32 | 24.34 | 24.50 | 1,139,350 | -0.28(-1.14%) |
Oct 23, 2017 | 25.23 | 25.32 | 24.76 | 24.78 | 915,802 | -0.38(-1.51%) |
Oct 20, 2017 | 25.34 | 25.41 | 24.98 | 25.16 | 1,091,247 | -0.05(-0.19%) |
Oct 19, 2017 | 25.41 | 25.61 | 25.06 | 25.21 | 1,066,400 | -0.41(-1.60%) |
Oct 18, 2017 | 25.79 | 26.14 | 25.62 | 25.62 | 1,151,292 | -0.22(-0.87%) |
Oct 17, 2017 | 26.03 | 26.19 | 25.70 | 25.85 | 1,098,956 | -0.05(-0.19%) |
Oct 16, 2017 | 25.49 | 25.93 | 25.49 | 25.90 | 1,225,524 | +0.68(+2.71%) |
Oct 13, 2017 | 25.40 | 25.56 | 25.17 | 25.21 | 898,848 | +0.00(+0.00%) |
Oct 12, 2017 | 25.07 | 25.43 | 24.86 | 25.21 | 1,204,710 | -0.16(-0.62%) |
Oct 11, 2017 | 25.24 | 25.43 | 24.86 | 25.37 | 1,147,933 | +0.26(+1.05%) |
Oct 10, 2017 | 25.92 | 25.98 | 25.10 | 25.11 | 1,961,800 | -0.41(-1.61%) |
Oct 09, 2017 | 25.47 | 25.62 | 25.28 | 25.52 | 1,186,078 | +0.20(+0.81%) |
Oct 06, 2017 | 25.43 | 25.98 | 25.24 | 25.31 | 2,423,509 | -0.53(-2.04%) |
Oct 05, 2017 | 25.66 | 26.32 | 25.19 | 25.84 | 11,101,167 | -0.82(-3.07%) |
Oct 04, 2017 | 27.02 | 27.20 | 26.47 | 26.66 | 688,236 | -0.34(-1.26%) |
Oct 03, 2017 | 26.42 | 27.03 | 26.40 | 27.00 | 1,309,002 | +0.48(+1.80%) |