Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.24 | 30.24 | 30.24 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 30.37 | 30.42 | 30.21 | 30.28 | 894,614 | -0.04(-0.12%) |
Dec 27, 2017 | 30.26 | 30.40 | 30.22 | 30.32 | 1,064,433 | +0.18(+0.58%) |
Dec 26, 2017 | 30.16 | 30.35 | 30.12 | 30.14 | 1,008,078 | -0.06(-0.21%) |
Dec 22, 2017 | 30.21 | 30.27 | 30.10 | 30.21 | 1,127,383 | +0.00(+0.00%) |
Dec 21, 2017 | 30.28 | 30.45 | 30.20 | 30.21 | 1,475,377 | -0.06(-0.19%) |
Dec 20, 2017 | 30.55 | 30.61 | 30.26 | 30.26 | 1,669,669 | -0.11(-0.35%) |
Dec 19, 2017 | 30.52 | 30.61 | 30.33 | 30.37 | 2,366,411 | -0.22(-0.71%) |
Dec 18, 2017 | 30.92 | 30.98 | 30.56 | 30.59 | 2,257,211 | +0.23(+0.74%) |
Dec 15, 2017 | 30.34 | 30.52 | 30.27 | 30.36 | 2,486,830 | +0.06(+0.19%) |
Dec 14, 2017 | 30.91 | 30.93 | 30.25 | 30.30 | 3,084,515 | -0.58(-1.89%) |
Dec 13, 2017 | 30.99 | 30.99 | 30.64 | 30.89 | 1,576,415 | -0.03(-0.09%) |
Dec 12, 2017 | 30.84 | 30.98 | 30.82 | 30.92 | 1,187,657 | +0.18(+0.59%) |
Dec 11, 2017 | 30.49 | 30.80 | 30.45 | 30.73 | 2,110,035 | +0.32(+1.06%) |
Dec 08, 2017 | 30.18 | 30.44 | 30.14 | 30.41 | 1,312,756 | -0.04(-0.12%) |
Dec 07, 2017 | 30.22 | 30.54 | 30.19 | 30.44 | 1,675,342 | +0.08(+0.28%) |
Dec 06, 2017 | 30.40 | 30.53 | 30.31 | 30.36 | 2,125,932 | -0.24(-0.78%) |
Dec 05, 2017 | 30.68 | 30.81 | 30.54 | 30.60 | 1,635,504 | -0.46(-1.47%) |
Dec 04, 2017 | 31.19 | 31.31 | 31.05 | 31.06 | 2,187,541 | -0.32(-1.03%) |
Dec 01, 2017 | 31.44 | 31.58 | 31.37 | 31.38 | 2,513,975 | -0.72(-2.23%) |
Nov 30, 2017 | 32.16 | 32.21 | 31.98 | 32.10 | 1,187,341 | -0.04(-0.13%) |
Nov 29, 2017 | 32.24 | 32.35 | 32.03 | 32.14 | 1,322,632 | -0.10(-0.31%) |
Nov 28, 2017 | 32.35 | 32.40 | 32.21 | 32.24 | 3,178,767 | +0.16(+0.50%) |
Nov 27, 2017 | 32.43 | 32.48 | 32.05 | 32.08 | 1,720,169 | -0.34(-1.06%) |
Nov 24, 2017 | 32.34 | 32.53 | 32.22 | 32.42 | 744,753 | +0.51(+1.61%) |
Nov 22, 2017 | 31.96 | 32.09 | 31.73 | 31.91 | 1,377,463 | +0.41(+1.29%) |
Nov 21, 2017 | 31.25 | 31.65 | 31.25 | 31.50 | 1,220,797 | +0.33(+1.06%) |
Nov 20, 2017 | 31.38 | 31.41 | 31.17 | 31.17 | 872,720 | -0.15(-0.49%) |
Nov 17, 2017 | 31.34 | 31.45 | 31.23 | 31.32 | 940,494 | -0.08(-0.25%) |
Nov 16, 2017 | 31.30 | 31.51 | 31.29 | 31.40 | 1,498,268 | -0.01(-0.02%) |
Nov 15, 2017 | 31.27 | 31.48 | 31.26 | 31.41 | 1,155,756 | +0.01(+0.02%) |
Nov 14, 2017 | 31.34 | 31.42 | 31.21 | 31.40 | 868,598 | +0.01(+0.02%) |
Nov 13, 2017 | 31.23 | 31.49 | 31.20 | 31.39 | 919,293 | -0.25(-0.80%) |
Nov 10, 2017 | 31.65 | 31.73 | 31.57 | 31.65 | 2,169,222 | -0.30(-0.92%) |
Nov 09, 2017 | 31.89 | 32.01 | 31.70 | 31.94 | 2,344,258 | -0.32(-1.00%) |
Nov 08, 2017 | 32.19 | 32.35 | 32.05 | 32.27 | 1,174,251 | +0.21(+0.66%) |
Nov 07, 2017 | 32.01 | 32.14 | 31.90 | 32.05 | 812,323 | -0.34(-1.06%) |
Nov 06, 2017 | 32.43 | 32.48 | 32.33 | 32.40 | 1,761,310 | +0.23(+0.72%) |
Nov 03, 2017 | 32.37 | 32.40 | 32.15 | 32.17 | 1,145,296 | -0.34(-1.04%) |
Nov 02, 2017 | 32.27 | 32.62 | 32.22 | 32.50 | 2,784,581 | -0.18(-0.56%) |
Nov 01, 2017 | 33.04 | 33.16 | 32.61 | 32.69 | 2,259,321 | -0.56(-1.69%) |
Oct 31, 2017 | 33.43 | 33.45 | 33.15 | 33.25 | 1,563,749 | -0.11(-0.32%) |
Oct 30, 2017 | 33.29 | 33.52 | 33.22 | 33.36 | 1,860,834 | -0.07(-0.21%) |
Oct 27, 2017 | 33.69 | 33.76 | 33.38 | 33.43 | 3,366,193 | -0.01(-0.02%) |
Oct 26, 2017 | 33.69 | 33.72 | 33.39 | 33.43 | 3,493,176 | -0.09(-0.27%) |
Oct 25, 2017 | 34.20 | 34.23 | 33.22 | 33.52 | 4,599,953 | -0.94(-2.73%) |
Oct 24, 2017 | 34.69 | 34.71 | 34.31 | 34.47 | 2,229,866 | -0.43(-1.23%) |
Oct 23, 2017 | 34.85 | 34.96 | 34.82 | 34.90 | 5,134,657 | +0.08(+0.22%) |
Oct 20, 2017 | 35.00 | 35.03 | 34.69 | 34.82 | 1,304,532 | -0.36(-1.02%) |
Oct 19, 2017 | 35.11 | 35.19 | 34.99 | 35.18 | 650,540 | +0.34(+0.99%) |
Oct 18, 2017 | 34.86 | 34.99 | 34.80 | 34.83 | 726,558 | -0.04(-0.12%) |
Oct 17, 2017 | 34.74 | 34.90 | 34.61 | 34.87 | 635,962 | -0.03(-0.08%) |
Oct 16, 2017 | 35.05 | 35.12 | 34.80 | 34.90 | 774,555 | +0.10(+0.28%) |
Oct 13, 2017 | 34.96 | 34.97 | 34.78 | 34.80 | 998,424 | -0.18(-0.50%) |
Oct 12, 2017 | 34.96 | 35.09 | 34.89 | 34.98 | 1,895,675 | +0.01(+0.02%) |
Oct 11, 2017 | 35.16 | 35.21 | 34.92 | 34.97 | 3,893,718 | -0.26(-0.74%) |
Oct 10, 2017 | 35.33 | 35.33 | 35.00 | 35.23 | 1,602,427 | -0.22(-0.63%) |
Oct 09, 2017 | 35.38 | 35.54 | 35.29 | 35.46 | 1,232,589 | -0.11(-0.30%) |
Oct 06, 2017 | 35.42 | 35.61 | 35.42 | 35.56 | 2,525,853 | -0.03(-0.08%) |
Oct 05, 2017 | 34.94 | 35.60 | 34.93 | 35.59 | 5,250,085 | +0.41(+1.16%) |
Oct 04, 2017 | 35.17 | 35.24 | 35.10 | 35.18 | 570,029 | +0.16(+0.46%) |
Oct 03, 2017 | 35.04 | 35.11 | 34.90 | 35.02 | 1,349,270 | +0.02(+0.06%) |