Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.37 | 30.37 | 30.37 | 0 | -0.19(-0.61%) | |
Dec 28, 2017 | 30.36 | 30.65 | 30.31 | 30.56 | 955,027 | +0.20(+0.64%) |
Dec 27, 2017 | 30.43 | 30.69 | 30.03 | 30.36 | 955,864 | -0.22(-0.73%) |
Dec 26, 2017 | 29.65 | 30.64 | 29.43 | 30.59 | 865,039 | +1.09(+3.70%) |
Dec 22, 2017 | 29.28 | 29.96 | 28.98 | 29.49 | 813,048 | +0.30(+1.04%) |
Dec 21, 2017 | 27.82 | 29.31 | 27.71 | 29.19 | 2,025,188 | +1.38(+4.95%) |
Dec 20, 2017 | 27.02 | 27.86 | 26.81 | 27.82 | 1,529,115 | +0.99(+3.67%) |
Dec 19, 2017 | 26.87 | 27.34 | 26.73 | 26.83 | 691,034 | +0.00(+0.00%) |
Dec 18, 2017 | 26.12 | 27.06 | 26.11 | 26.83 | 897,869 | +0.83(+3.19%) |
Dec 15, 2017 | 26.44 | 26.49 | 25.97 | 26.00 | 2,397,195 | -0.31(-1.19%) |
Dec 14, 2017 | 26.38 | 26.86 | 26.30 | 26.31 | 950,473 | -0.27(-1.03%) |
Dec 13, 2017 | 26.93 | 26.96 | 26.42 | 26.59 | 2,407,029 | -0.15(-0.55%) |
Dec 12, 2017 | 27.16 | 27.23 | 26.52 | 26.73 | 857,778 | -0.32(-1.19%) |
Dec 11, 2017 | 26.99 | 27.43 | 26.86 | 27.06 | 1,000,551 | +0.12(+0.43%) |
Dec 08, 2017 | 27.59 | 28.08 | 26.80 | 26.94 | 2,892,137 | +0.00(+0.00%) |
Dec 07, 2017 | 26.58 | 27.26 | 26.45 | 1,267,444 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.22 | 27.22 | 26.40 | 26.49 | 1,749,399 | -0.72(-2.65%) |
Dec 05, 2017 | 27.58 | 27.88 | 27.21 | 27.21 | 887,126 | -0.42(-1.52%) |
Dec 04, 2017 | 28.43 | 28.48 | 27.57 | 27.63 | 992,091 | -0.80(-2.81%) |
Dec 01, 2017 | 28.18 | 29.04 | 28.18 | 28.43 | 1,666,414 | +0.53(+1.89%) |
Nov 30, 2017 | 27.49 | 28.40 | 27.36 | 27.90 | 1,308,866 | +0.71(+2.62%) |
Nov 29, 2017 | 27.22 | 27.63 | 26.76 | 27.19 | 940,718 | -0.12(-0.43%) |
Nov 28, 2017 | 26.86 | 27.46 | 26.62 | 27.31 | 634,912 | +0.44(+1.63%) |
Nov 27, 2017 | 27.41 | 27.46 | 26.78 | 26.87 | 1,116,539 | -0.80(-2.89%) |
Nov 24, 2017 | 27.57 | 27.78 | 27.47 | 27.67 | 432,454 | +0.28(+1.03%) |
Nov 22, 2017 | 27.24 | 27.62 | 27.24 | 27.39 | 728,939 | +0.50(+1.85%) |
Nov 21, 2017 | 26.59 | 26.96 | 26.46 | 26.89 | 793,553 | +0.52(+1.96%) |
Nov 20, 2017 | 26.27 | 26.47 | 25.62 | 26.37 | 1,042,520 | -0.03(-0.11%) |
Nov 17, 2017 | 26.53 | 26.74 | 26.30 | 26.40 | 1,003,675 | +0.08(+0.30%) |
Nov 16, 2017 | 26.43 | 26.71 | 26.17 | 26.32 | 971,296 | -0.10(-0.37%) |
Nov 15, 2017 | 26.72 | 26.73 | 26.13 | 26.42 | 1,584,253 | -0.61(-2.27%) |
Nov 14, 2017 | 27.35 | 27.82 | 26.86 | 27.04 | 1,441,908 | -0.53(-1.91%) |
Nov 13, 2017 | 28.47 | 28.72 | 27.52 | 27.56 | 1,893,883 | -0.57(-2.01%) |
Nov 10, 2017 | 27.90 | 28.29 | 27.72 | 28.13 | 1,585,913 | +0.22(+0.80%) |
Nov 09, 2017 | 27.23 | 28.10 | 27.18 | 27.90 | 1,596,077 | +0.60(+2.22%) |
Nov 08, 2017 | 27.49 | 27.90 | 27.01 | 27.30 | 1,687,565 | -0.33(-1.20%) |
Nov 07, 2017 | 27.86 | 28.76 | 27.37 | 27.63 | 3,786,523 | +0.13(+0.46%) |
Nov 06, 2017 | 26.46 | 27.60 | 26.46 | 27.50 | 1,985,587 | +1.16(+4.41%) |
Nov 03, 2017 | 26.09 | 26.71 | 25.85 | 26.34 | 1,354,891 | +0.27(+1.05%) |
Nov 02, 2017 | 26.26 | 26.37 | 25.80 | 26.07 | 1,043,942 | -0.33(-1.26%) |
Nov 01, 2017 | 26.26 | 26.55 | 26.04 | 26.40 | 1,656,242 | +0.50(+1.92%) |
Oct 31, 2017 | 25.46 | 26.00 | 25.21 | 25.90 | 1,479,584 | +0.49(+1.92%) |
Oct 30, 2017 | 25.10 | 25.74 | 25.06 | 25.42 | 1,924,804 | +0.51(+2.04%) |
Oct 27, 2017 | 23.98 | 25.06 | 23.87 | 24.91 | 1,104,747 | +0.78(+3.23%) |
Oct 26, 2017 | 24.19 | 24.19 | 23.46 | 24.13 | 1,789,806 | +0.00(+0.00%) |
Oct 25, 2017 | 24.28 | 24.48 | 23.69 | 24.13 | 1,385,027 | -0.37(-1.51%) |
Oct 24, 2017 | 25.00 | 25.32 | 24.34 | 24.50 | 1,139,435 | -0.28(-1.14%) |
Oct 23, 2017 | 25.23 | 25.32 | 24.76 | 24.78 | 915,870 | -0.38(-1.51%) |
Oct 20, 2017 | 25.34 | 25.41 | 24.98 | 25.16 | 1,091,329 | -0.05(-0.19%) |
Oct 19, 2017 | 25.41 | 25.61 | 25.06 | 25.21 | 1,066,480 | -0.41(-1.60%) |
Oct 18, 2017 | 25.79 | 26.14 | 25.62 | 25.62 | 1,151,378 | -0.22(-0.87%) |
Oct 17, 2017 | 26.03 | 26.19 | 25.70 | 25.85 | 1,099,038 | -0.05(-0.19%) |
Oct 16, 2017 | 25.48 | 25.93 | 25.48 | 25.89 | 1,225,615 | +0.68(+2.71%) |
Oct 13, 2017 | 25.40 | 25.56 | 25.17 | 25.21 | 898,916 | +0.00(+0.00%) |
Oct 12, 2017 | 25.07 | 25.43 | 24.86 | 25.21 | 1,204,800 | -0.16(-0.62%) |
Oct 11, 2017 | 25.24 | 25.43 | 24.86 | 25.37 | 1,148,019 | +0.26(+1.05%) |
Oct 10, 2017 | 25.91 | 25.98 | 25.09 | 25.10 | 1,961,947 | -0.41(-1.61%) |
Oct 09, 2017 | 25.47 | 25.62 | 25.28 | 25.51 | 1,186,167 | +0.20(+0.81%) |
Oct 06, 2017 | 25.43 | 25.98 | 25.24 | 25.31 | 2,423,690 | -0.53(-2.04%) |
Oct 05, 2017 | 25.66 | 26.31 | 25.19 | 25.84 | 11,101,999 | -0.82(-3.07%) |
Oct 04, 2017 | 27.02 | 27.20 | 26.47 | 26.66 | 688,288 | -0.34(-1.26%) |
Oct 03, 2017 | 26.42 | 27.03 | 26.40 | 27.00 | 1,309,100 | +0.48(+1.80%) |