Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.98 | 31.98 | 31.98 | 0 | -0.24(-0.75%) | |
Dec 28, 2017 | 32.15 | 32.23 | 32.07 | 32.22 | 1,121,881 | +0.11(+0.34%) |
Dec 27, 2017 | 32.14 | 32.25 | 32.05 | 32.11 | 642,437 | -0.02(-0.06%) |
Dec 26, 2017 | 32.07 | 32.16 | 32.07 | 32.13 | 778,985 | +0.04(+0.11%) |
Dec 22, 2017 | 32.13 | 32.13 | 32.01 | 32.10 | 665,201 | -0.03(-0.09%) |
Dec 21, 2017 | 32.07 | 32.22 | 32.04 | 32.12 | 777,301 | +0.13(+0.42%) |
Dec 20, 2017 | 32.07 | 32.08 | 31.88 | 31.99 | 777,205 | +0.06(+0.19%) |
Dec 19, 2017 | 32.22 | 32.22 | 31.88 | 31.93 | 700,363 | -0.21(-0.66%) |
Dec 18, 2017 | 31.98 | 32.19 | 31.95 | 32.14 | 791,584 | +0.43(+1.35%) |
Dec 15, 2017 | 31.48 | 31.90 | 31.44 | 31.71 | 900,376 | +0.39(+1.24%) |
Dec 14, 2017 | 31.68 | 31.71 | 31.26 | 31.33 | 598,691 | -0.32(-1.01%) |
Dec 13, 2017 | 31.53 | 31.82 | 31.53 | 31.65 | 438,601 | +0.11(+0.33%) |
Dec 12, 2017 | 31.69 | 31.72 | 31.53 | 31.54 | 632,359 | -0.09(-0.27%) |
Dec 11, 2017 | 31.71 | 31.77 | 31.58 | 31.63 | 778,575 | -0.03(-0.09%) |
Dec 08, 2017 | 31.74 | 31.79 | 31.63 | 31.66 | 717,525 | +0.05(+0.16%) |
Dec 07, 2017 | 31.38 | 31.68 | 31.31 | 31.61 | 1,649,451 | +0.25(+0.80%) |
Dec 06, 2017 | 31.45 | 31.53 | 31.31 | 31.35 | 671,694 | -0.14(-0.45%) |
Dec 05, 2017 | 31.86 | 31.87 | 31.50 | 31.50 | 802,882 | -0.31(-0.96%) |
Dec 04, 2017 | 32.22 | 32.31 | 31.79 | 31.80 | 981,412 | -0.06(-0.19%) |
Dec 01, 2017 | 31.97 | 31.98 | 31.37 | 31.86 | 1,274,226 | -0.09(-0.29%) |
Nov 30, 2017 | 32.01 | 32.11 | 31.90 | 31.95 | 850,748 | +0.09(+0.29%) |
Nov 29, 2017 | 31.82 | 32.00 | 31.78 | 31.86 | 614,828 | +0.12(+0.37%) |
Nov 28, 2017 | 31.38 | 31.75 | 31.33 | 31.74 | 506,228 | +0.45(+1.44%) |
Nov 27, 2017 | 31.45 | 31.48 | 31.29 | 31.29 | 575,165 | -0.10(-0.33%) |
Nov 24, 2017 | 31.46 | 31.46 | 31.36 | 31.40 | 277,759 | +0.02(+0.06%) |
Nov 22, 2017 | 31.42 | 31.51 | 31.36 | 31.38 | 616,436 | +0.00(+0.00%) |
Nov 21, 2017 | 31.22 | 31.39 | 31.20 | 31.38 | 723,081 | +0.28(+0.91%) |
Nov 20, 2017 | 30.95 | 31.10 | 30.91 | 31.09 | 515,438 | +0.19(+0.61%) |
Nov 17, 2017 | 30.70 | 31.00 | 30.67 | 30.91 | 555,588 | +0.13(+0.43%) |
Nov 16, 2017 | 30.51 | 30.88 | 30.51 | 30.77 | 512,754 | +0.39(+1.28%) |
Nov 15, 2017 | 30.32 | 30.49 | 30.16 | 30.39 | 745,504 | -0.14(-0.45%) |
Nov 14, 2017 | 30.50 | 30.56 | 30.40 | 30.52 | 678,735 | -0.07(-0.22%) |
Nov 13, 2017 | 30.49 | 30.63 | 30.39 | 30.59 | 501,320 | +0.00(+0.00%) |
Nov 10, 2017 | 30.58 | 30.68 | 30.54 | 30.59 | 1,737,745 | -0.00(-0.01%) |
Nov 09, 2017 | 30.51 | 30.75 | 30.33 | 30.60 | 718,500 | -0.13(-0.42%) |
Nov 08, 2017 | 30.62 | 30.76 | 30.47 | 30.72 | 695,493 | +0.05(+0.15%) |
Nov 07, 2017 | 31.00 | 31.03 | 30.59 | 30.68 | 803,064 | -0.34(-1.10%) |
Nov 06, 2017 | 30.96 | 31.08 | 30.93 | 31.02 | 616,787 | +0.08(+0.27%) |
Nov 03, 2017 | 30.90 | 30.98 | 30.82 | 30.94 | 639,884 | -0.01(-0.03%) |
Nov 02, 2017 | 30.85 | 31.03 | 30.79 | 30.95 | 621,394 | +0.08(+0.27%) |
Nov 01, 2017 | 31.23 | 31.24 | 30.72 | 30.87 | 705,719 | -0.16(-0.52%) |
Oct 31, 2017 | 30.89 | 31.10 | 30.87 | 31.03 | 807,461 | +0.22(+0.71%) |
Oct 30, 2017 | 31.03 | 30.67 | 30.81 | 601,971 | -0.26(-0.85%) | |
Oct 27, 2017 | 30.90 | 31.08 | 30.78 | 31.07 | 592,235 | +0.17(+0.56%) |
Oct 26, 2017 | 30.88 | 30.96 | 30.83 | 30.90 | 569,412 | +0.08(+0.25%) |
Oct 25, 2017 | 30.93 | 30.94 | 30.59 | 30.82 | 740,152 | -0.17(-0.55%) |
Oct 24, 2017 | 31.02 | 31.08 | 30.96 | 30.99 | 593,841 | +0.06(+0.19%) |
Oct 23, 2017 | 31.19 | 31.21 | 30.90 | 30.93 | 651,679 | -0.21(-0.67%) |
Oct 20, 2017 | 31.15 | 31.19 | 31.09 | 31.14 | 619,799 | +0.16(+0.50%) |
Oct 19, 2017 | 30.85 | 30.98 | 30.73 | 30.98 | 561,882 | -0.04(-0.12%) |
Oct 18, 2017 | 31.01 | 31.08 | 30.94 | 31.02 | 410,532 | +0.12(+0.38%) |
Oct 17, 2017 | 31.00 | 31.05 | 30.85 | 30.90 | 397,383 | -0.08(-0.26%) |
Oct 16, 2017 | 31.08 | 31.16 | 30.93 | 30.98 | 554,052 | +0.00(+0.00%) |
Oct 13, 2017 | 31.09 | 31.11 | 30.97 | 30.98 | 489,990 | -0.05(-0.16%) |
Oct 12, 2017 | 30.99 | 31.08 | 30.89 | 31.03 | 536,999 | -0.02(-0.07%) |
Oct 11, 2017 | 31.06 | 31.10 | 30.99 | 31.06 | 1,601,983 | -0.01(-0.03%) |
Oct 10, 2017 | 31.11 | 31.17 | 30.99 | 31.07 | 570,211 | +0.06(+0.19%) |
Oct 09, 2017 | 31.16 | 31.22 | 30.95 | 31.01 | 923,050 | -0.11(-0.35%) |
Oct 06, 2017 | 31.07 | 31.17 | 31.03 | 31.12 | 718,031 | -0.05(-0.18%) |
Oct 05, 2017 | 31.17 | 31.24 | 31.10 | 31.17 | 609,542 | +0.08(+0.25%) |
Oct 04, 2017 | 31.13 | 31.20 | 31.02 | 31.09 | 1,104,012 | -0.07(-0.22%) |
Oct 03, 2017 | 31.14 | 31.17 | 30.98 | 31.16 | 1,381,566 | +0.07(+0.22%) |