Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.35 | 31.35 | 31.35 | 0 | +0.19(+0.61%) | |
Dec 28, 2017 | 31.10 | 31.36 | 30.92 | 31.16 | 268,990 | +0.14(+0.44%) |
Dec 27, 2017 | 31.11 | 31.20 | 30.84 | 31.02 | 394,712 | -0.07(-0.22%) |
Dec 26, 2017 | 31.01 | 31.18 | 30.78 | 31.09 | 321,029 | +0.04(+0.12%) |
Dec 22, 2017 | 31.20 | 31.27 | 30.97 | 31.06 | 763,904 | -0.11(-0.34%) |
Dec 21, 2017 | 31.31 | 31.40 | 31.15 | 31.16 | 402,527 | -0.10(-0.31%) |
Dec 20, 2017 | 31.36 | 31.60 | 31.16 | 31.26 | 467,553 | -0.03(-0.10%) |
Dec 19, 2017 | 31.39 | 31.39 | 31.04 | 31.29 | 414,424 | -0.07(-0.22%) |
Dec 18, 2017 | 31.51 | 31.62 | 31.24 | 31.36 | 435,631 | +0.02(+0.05%) |
Dec 15, 2017 | 31.01 | 31.41 | 30.54 | 31.34 | 1,532,713 | +0.42(+1.37%) |
Dec 14, 2017 | 30.95 | 31.08 | 30.77 | 30.92 | 771,148 | -0.00(-0.02%) |
Dec 13, 2017 | 30.82 | 31.02 | 30.82 | 30.92 | 572,126 | +0.11(+0.36%) |
Dec 12, 2017 | 30.76 | 30.94 | 30.48 | 30.81 | 848,712 | +0.08(+0.25%) |
Dec 11, 2017 | 31.20 | 31.20 | 30.71 | 30.73 | 713,580 | -0.43(-1.37%) |
Dec 08, 2017 | 31.22 | 31.48 | 31.02 | 31.16 | 1,128,442 | -0.03(-0.11%) |
Dec 07, 2017 | 31.15 | 31.36 | 30.89 | 31.19 | 621,152 | +0.04(+0.14%) |
Dec 06, 2017 | 31.08 | 31.55 | 30.79 | 31.15 | 606,730 | +0.06(+0.19%) |
Dec 05, 2017 | 31.52 | 31.69 | 30.99 | 31.09 | 640,913 | -0.32(-1.03%) |
Dec 04, 2017 | 32.43 | 32.43 | 31.37 | 31.41 | 886,490 | -0.82(-2.54%) |
Dec 01, 2017 | 32.62 | 32.65 | 31.88 | 32.23 | 585,548 | -0.38(-1.16%) |
Nov 30, 2017 | 32.40 | 33.01 | 32.33 | 32.61 | 560,836 | +0.28(+0.85%) |
Nov 29, 2017 | 32.23 | 32.64 | 31.46 | 32.33 | 671,567 | +0.12(+0.37%) |
Nov 28, 2017 | 32.12 | 32.53 | 32.07 | 32.21 | 540,051 | +0.16(+0.49%) |
Nov 27, 2017 | 31.88 | 32.22 | 31.73 | 32.06 | 604,701 | +0.18(+0.58%) |
Nov 24, 2017 | 32.08 | 32.16 | 31.77 | 31.87 | 782,681 | -0.17(-0.54%) |
Nov 22, 2017 | 31.98 | 32.15 | 31.75 | 32.05 | 713,051 | +0.07(+0.23%) |
Nov 21, 2017 | 31.51 | 32.13 | 31.51 | 31.97 | 825,021 | +0.51(+1.61%) |
Nov 20, 2017 | 31.30 | 31.51 | 30.77 | 31.47 | 526,654 | +0.20(+0.63%) |
Nov 17, 2017 | 31.02 | 31.37 | 30.81 | 31.27 | 479,062 | +0.15(+0.47%) |
Nov 16, 2017 | 30.55 | 31.13 | 30.31 | 31.12 | 557,547 | +0.65(+2.14%) |
Nov 15, 2017 | 30.34 | 30.58 | 30.03 | 30.47 | 745,267 | +0.17(+0.56%) |
Nov 14, 2017 | 30.02 | 30.42 | 29.87 | 30.30 | 668,141 | +0.21(+0.71%) |
Nov 13, 2017 | 29.99 | 30.20 | 29.35 | 30.09 | 633,851 | +0.02(+0.08%) |
Nov 10, 2017 | 30.11 | 30.40 | 29.70 | 30.07 | 491,723 | -0.11(-0.37%) |
Nov 09, 2017 | 30.49 | 31.22 | 29.82 | 30.18 | 498,182 | -0.41(-1.34%) |
Nov 08, 2017 | 30.50 | 30.92 | 30.16 | 30.59 | 757,556 | +0.12(+0.40%) |
Nov 07, 2017 | 31.02 | 31.26 | 30.46 | 30.46 | 758,857 | -0.54(-1.75%) |
Nov 06, 2017 | 31.25 | 31.36 | 30.92 | 31.01 | 354,656 | -0.20(-0.64%) |
Nov 03, 2017 | 30.94 | 31.24 | 30.63 | 31.21 | 572,240 | +0.31(+1.01%) |
Nov 02, 2017 | 31.07 | 31.45 | 30.74 | 30.90 | 601,402 | -0.10(-0.31%) |
Nov 01, 2017 | 31.98 | 32.00 | 30.83 | 30.99 | 889,243 | -0.63(-2.00%) |
Oct 31, 2017 | 30.17 | 31.74 | 29.41 | 31.63 | 1,696,721 | +1.79(+5.99%) |
Oct 30, 2017 | 30.34 | 30.50 | 29.76 | 29.84 | 692,162 | -0.56(-1.85%) |
Oct 27, 2017 | 30.18 | 30.53 | 29.99 | 30.40 | 503,888 | +0.22(+0.72%) |
Oct 26, 2017 | 30.02 | 30.23 | 29.92 | 30.18 | 774,372 | +0.15(+0.49%) |
Oct 25, 2017 | 29.94 | 30.39 | 29.67 | 30.04 | 1,057,354 | +0.12(+0.40%) |
Oct 24, 2017 | 29.97 | 30.09 | 29.73 | 29.92 | 322,773 | +0.01(+0.05%) |
Oct 23, 2017 | 30.03 | 30.13 | 29.88 | 29.90 | 359,715 | -0.09(-0.30%) |
Oct 20, 2017 | 29.90 | 30.08 | 29.76 | 29.99 | 398,193 | +0.19(+0.64%) |
Oct 19, 2017 | 29.72 | 29.82 | 29.61 | 29.80 | 433,179 | +0.08(+0.27%) |
Oct 18, 2017 | 29.80 | 29.86 | 29.55 | 29.72 | 389,265 | -0.05(-0.17%) |
Oct 17, 2017 | 29.59 | 29.92 | 29.59 | 29.77 | 425,502 | +0.19(+0.65%) |
Oct 16, 2017 | 29.46 | 30.27 | 29.42 | 29.58 | 842,881 | +0.21(+0.73%) |
Oct 13, 2017 | 29.98 | 30.13 | 29.35 | 29.36 | 510,397 | -0.55(-1.84%) |
Oct 12, 2017 | 29.79 | 30.16 | 29.73 | 29.91 | 528,319 | +0.12(+0.40%) |
Oct 11, 2017 | 29.55 | 29.83 | 29.37 | 29.80 | 488,079 | +0.28(+0.93%) |
Oct 10, 2017 | 29.35 | 29.55 | 29.29 | 29.52 | 576,122 | +0.27(+0.93%) |
Oct 09, 2017 | 29.62 | 29.62 | 29.19 | 29.25 | 309,276 | -0.34(-1.13%) |
Oct 06, 2017 | 29.57 | 29.76 | 29.33 | 29.58 | 344,540 | -0.03(-0.11%) |
Oct 05, 2017 | 29.62 | 29.65 | 29.43 | 29.62 | 384,290 | +0.06(+0.20%) |
Oct 04, 2017 | 29.51 | 29.71 | 29.44 | 29.56 | 596,886 | +0.05(+0.18%) |
Oct 03, 2017 | 29.68 | 29.79 | 29.40 | 29.50 | 460,401 | -0.10(-0.33%) |