Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.09 | 31.09 | 31.09 | 0 | -0.21(-0.67%) | |
Dec 28, 2017 | 31.44 | 31.46 | 31.19 | 31.30 | 314,991 | -0.16(-0.51%) |
Dec 27, 2017 | 31.46 | 31.60 | 31.36 | 31.46 | 326,899 | +0.00(+0.00%) |
Dec 26, 2017 | 31.00 | 31.60 | 31.00 | 31.46 | 236,707 | +0.12(+0.38%) |
Dec 22, 2017 | 31.35 | 31.39 | 31.18 | 31.34 | 589,842 | -0.07(-0.22%) |
Dec 21, 2017 | 31.28 | 31.52 | 31.26 | 31.41 | 405,314 | +0.11(+0.37%) |
Dec 20, 2017 | 31.32 | 31.41 | 31.15 | 31.30 | 301,269 | -0.40(-1.28%) |
Dec 19, 2017 | 31.70 | 31.91 | 31.51 | 31.70 | 744,262 | -0.05(-0.16%) |
Dec 18, 2017 | 32.01 | 31.73 | 31.75 | 349,420 | +0.40(+1.28%) | |
Dec 15, 2017 | 31.21 | 31.37 | 31.10 | 31.35 | 1,012,964 | +0.41(+1.33%) |
Dec 14, 2017 | 31.24 | 31.30 | 30.91 | 30.94 | 603,527 | -0.40(-1.29%) |
Dec 13, 2017 | 31.28 | 31.41 | 31.21 | 31.34 | 339,553 | -0.02(-0.05%) |
Dec 12, 2017 | 31.16 | 31.37 | 31.15 | 31.36 | 413,211 | +0.25(+0.81%) |
Dec 11, 2017 | 31.02 | 31.11 | 30.95 | 31.11 | 311,944 | +0.25(+0.81%) |
Dec 08, 2017 | 30.95 | 30.98 | 30.72 | 30.86 | 219,990 | +0.08(+0.26%) |
Dec 07, 2017 | 30.71 | 30.85 | 30.62 | 30.78 | 268,178 | -0.08(-0.26%) |
Dec 06, 2017 | 30.79 | 30.93 | 30.75 | 30.86 | 274,847 | -0.43(-1.37%) |
Dec 05, 2017 | 31.43 | 31.52 | 31.24 | 31.29 | 199,400 | -0.52(-1.63%) |
Dec 04, 2017 | 32.00 | 32.00 | 31.77 | 31.81 | 257,222 | +0.04(+0.11%) |
Dec 01, 2017 | 31.87 | 31.92 | 31.75 | 31.77 | 360,442 | -0.18(-0.55%) |
Nov 30, 2017 | 32.09 | 32.20 | 31.88 | 31.95 | 279,641 | -0.07(-0.23%) |
Nov 29, 2017 | 32.40 | 32.49 | 31.99 | 32.02 | 303,021 | -0.20(-0.61%) |
Nov 28, 2017 | 32.21 | 32.32 | 32.14 | 32.22 | 174,720 | +0.06(+0.19%) |
Nov 27, 2017 | 32.38 | 32.44 | 32.12 | 32.16 | 281,384 | -0.06(-0.19%) |
Nov 24, 2017 | 32.24 | 32.30 | 32.12 | 32.22 | 79,618 | +0.17(+0.53%) |
Nov 22, 2017 | 32.20 | 32.22 | 31.89 | 32.05 | 204,470 | -0.15(-0.47%) |
Nov 21, 2017 | 32.07 | 32.35 | 32.07 | 32.20 | 187,362 | +0.33(+1.04%) |
Nov 20, 2017 | 32.06 | 32.18 | 31.86 | 31.87 | 145,555 | +0.08(+0.25%) |
Nov 17, 2017 | 31.88 | 31.90 | 31.68 | 31.79 | 248,064 | -0.02(-0.05%) |
Nov 16, 2017 | 31.97 | 32.02 | 31.76 | 31.80 | 421,795 | -0.16(-0.52%) |
Nov 15, 2017 | 31.68 | 32.04 | 31.59 | 31.97 | 238,769 | -0.04(-0.12%) |
Nov 14, 2017 | 31.95 | 32.06 | 31.90 | 32.01 | 251,499 | +0.23(+0.72%) |
Nov 13, 2017 | 31.57 | 31.86 | 31.56 | 31.78 | 143,147 | -0.27(-0.85%) |
Nov 10, 2017 | 32.10 | 32.15 | 31.88 | 32.05 | 169,515 | -0.21(-0.65%) |
Nov 09, 2017 | 32.42 | 32.80 | 32.12 | 32.27 | 535,830 | -0.91(-2.73%) |
Nov 08, 2017 | 33.02 | 33.18 | 33.00 | 33.17 | 167,203 | +0.10(+0.30%) |
Nov 07, 2017 | 33.41 | 33.46 | 33.00 | 33.07 | 166,755 | -0.80(-2.36%) |
Nov 06, 2017 | 33.85 | 34.00 | 33.82 | 33.87 | 214,392 | +0.13(+0.40%) |
Nov 03, 2017 | 33.78 | 33.83 | 33.57 | 33.73 | 174,976 | +0.28(+0.85%) |
Nov 02, 2017 | 33.33 | 33.46 | 33.28 | 33.45 | 1,545,396 | +0.17(+0.51%) |
Nov 01, 2017 | 33.17 | 33.40 | 33.12 | 33.28 | 1,498,892 | +0.75(+2.31%) |
Oct 31, 2017 | 32.58 | 32.68 | 32.51 | 32.53 | 665,433 | +0.06(+0.18%) |
Oct 30, 2017 | 32.44 | 32.68 | 32.41 | 32.47 | 844,101 | +0.07(+0.22%) |
Oct 27, 2017 | 32.60 | 32.61 | 32.33 | 32.40 | 391,755 | -0.35(-1.07%) |
Oct 26, 2017 | 32.87 | 32.97 | 32.43 | 32.75 | 471,224 | -1.03(-3.05%) |
Oct 25, 2017 | 34.03 | 34.19 | 33.63 | 33.78 | 391,328 | -0.52(-1.53%) |
Oct 24, 2017 | 34.39 | 34.40 | 34.20 | 34.30 | 401,905 | -0.20(-0.59%) |
Oct 23, 2017 | 34.55 | 34.56 | 34.45 | 34.51 | 464,764 | -0.29(-0.83%) |
Oct 20, 2017 | 34.94 | 34.94 | 34.70 | 34.80 | 176,882 | -0.41(-1.16%) |
Oct 19, 2017 | 35.09 | 35.22 | 35.04 | 35.21 | 1,126,170 | +0.10(+0.28%) |
Oct 18, 2017 | 35.12 | 35.18 | 34.95 | 35.11 | 511,234 | +0.05(+0.14%) |
Oct 17, 2017 | 34.89 | 35.10 | 34.77 | 35.06 | 393,233 | -0.23(-0.65%) |
Oct 16, 2017 | 35.15 | 35.41 | 35.13 | 35.29 | 1,449,709 | +0.33(+0.94%) |
Oct 13, 2017 | 35.09 | 35.15 | 34.88 | 34.96 | 501,913 | +0.41(+1.19%) |
Oct 12, 2017 | 34.58 | 34.67 | 34.55 | 34.55 | 1,005,089 | -0.23(-0.66%) |
Oct 11, 2017 | 34.64 | 34.80 | 34.64 | 34.78 | 1,113,830 | +0.22(+0.64%) |
Oct 10, 2017 | 34.54 | 34.65 | 34.45 | 34.56 | 124,623 | +0.16(+0.47%) |
Oct 09, 2017 | 34.32 | 34.49 | 34.26 | 34.40 | 99,273 | -0.06(-0.17%) |
Oct 06, 2017 | 34.33 | 34.47 | 34.31 | 34.46 | 132,625 | +0.22(+0.64%) |
Oct 05, 2017 | 34.07 | 34.28 | 34.02 | 34.24 | 181,826 | -0.37(-1.07%) |
Oct 04, 2017 | 34.45 | 34.91 | 34.45 | 34.61 | 170,203 | +0.56(+1.64%) |
Oct 03, 2017 | 34.09 | 34.09 | 33.98 | 34.05 | 120,068 | +0.06(+0.18%) |