Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.22 | 31.22 | 31.22 | 0 | -0.18(-0.57%) | |
Dec 28, 2017 | 31.26 | 31.48 | 31.10 | 31.39 | 26,299 | +0.13(+0.43%) |
Dec 27, 2017 | 31.31 | 31.88 | 31.08 | 31.26 | 22,340 | -0.04(-0.14%) |
Dec 26, 2017 | 31.50 | 31.66 | 31.22 | 31.31 | 37,599 | -0.49(-1.54%) |
Dec 22, 2017 | 31.93 | 32.11 | 31.35 | 31.80 | 33,690 | -0.13(-0.42%) |
Dec 21, 2017 | 31.80 | 32.15 | 31.75 | 31.93 | 47,314 | +0.45(+1.42%) |
Dec 20, 2017 | 32.20 | 32.20 | 31.48 | 31.48 | 34,022 | -0.54(-1.67%) |
Dec 19, 2017 | 32.51 | 32.51 | 31.75 | 32.02 | 36,168 | -0.45(-1.37%) |
Dec 18, 2017 | 32.55 | 32.78 | 32.00 | 32.46 | 30,421 | +0.09(+0.28%) |
Dec 15, 2017 | 31.22 | 32.55 | 31.22 | 32.38 | 119,571 | +1.11(+3.57%) |
Dec 14, 2017 | 31.22 | 31.35 | 30.77 | 31.26 | 109,743 | +0.09(+0.29%) |
Dec 13, 2017 | 31.08 | 31.68 | 30.37 | 31.17 | 24,973 | +0.13(+0.43%) |
Dec 12, 2017 | 30.73 | 31.33 | 30.73 | 31.04 | 19,058 | +0.36(+1.16%) |
Dec 11, 2017 | 30.77 | 30.86 | 30.50 | 30.68 | 20,593 | -0.09(-0.29%) |
Dec 08, 2017 | 31.62 | 31.62 | 30.73 | 30.77 | 31,570 | -0.71(-2.27%) |
Dec 07, 2017 | 31.57 | 31.80 | 31.22 | 31.48 | 24,248 | -0.09(-0.28%) |
Dec 06, 2017 | 31.53 | 31.97 | 31.15 | 31.57 | 24,736 | -0.09(-0.28%) |
Dec 05, 2017 | 32.29 | 32.29 | 31.53 | 31.66 | 25,738 | -0.49(-1.53%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.06 | 32.15 | 37,612 | +0.22(+0.70%) |
Dec 01, 2017 | 32.06 | 31.48 | 31.93 | 26,844 | -0.13(-0.42%) | |
Nov 30, 2017 | 32.78 | 32.78 | 31.66 | 32.06 | 42,672 | -0.31(-0.96%) |
Nov 29, 2017 | 32.55 | 33.00 | 32.55 | 32.38 | 115,061 | -0.04(-0.14%) |
Nov 28, 2017 | 31.04 | 32.51 | 30.55 | 32.42 | 33,391 | +1.38(+4.45%) |
Nov 27, 2017 | 30.68 | 31.22 | 30.68 | 31.04 | 17,909 | +0.27(+0.87%) |
Nov 24, 2017 | 31.13 | 31.13 | 30.01 | 30.77 | 13,626 | -0.22(-0.72%) |
Nov 22, 2017 | 31.17 | 31.31 | 30.97 | 30.99 | 22,791 | -0.09(-0.29%) |
Nov 21, 2017 | 31.04 | 31.44 | 30.86 | 31.08 | 30,574 | +0.13(+0.43%) |
Nov 20, 2017 | 30.73 | 30.95 | 29.70 | 30.95 | 37,029 | +0.18(+0.58%) |
Nov 17, 2017 | 30.41 | 30.99 | 30.32 | 30.77 | 20,750 | +0.18(+0.58%) |
Nov 16, 2017 | 30.68 | 31.22 | 29.61 | 30.59 | 33,522 | +0.18(+0.59%) |
Nov 15, 2017 | 30.10 | 30.68 | 29.57 | 30.41 | 32,376 | -0.04(-0.15%) |
Nov 14, 2017 | 30.01 | 30.55 | 29.61 | 30.46 | 29,734 | +0.36(+1.19%) |
Nov 13, 2017 | 29.43 | 30.32 | 29.21 | 30.10 | 28,164 | +0.40(+1.35%) |
Nov 10, 2017 | 29.57 | 30.10 | 29.43 | 29.70 | 25,975 | +0.22(+0.76%) |
Nov 09, 2017 | 29.61 | 29.70 | 29.16 | 29.48 | 37,433 | -0.27(-0.90%) |
Nov 08, 2017 | 29.97 | 30.15 | 29.43 | 29.74 | 47,123 | -0.40(-1.33%) |
Nov 07, 2017 | 31.26 | 31.48 | 30.06 | 30.15 | 56,073 | -1.25(-3.98%) |
Nov 06, 2017 | 31.44 | 31.48 | 31.08 | 31.39 | 21,962 | +0.00(+0.00%) |
Nov 03, 2017 | 31.66 | 31.84 | 31.39 | 31.39 | 33,291 | -0.54(-1.68%) |
Nov 02, 2017 | 31.17 | 32.11 | 31.04 | 31.93 | 17,067 | +0.85(+2.73%) |
Nov 01, 2017 | 31.93 | 31.97 | 30.79 | 31.08 | 19,165 | -0.58(-1.83%) |
Oct 31, 2017 | 31.62 | 32.29 | 31.48 | 31.66 | 43,515 | +0.13(+0.42%) |
Oct 30, 2017 | 32.91 | 32.91 | 31.31 | 31.53 | 23,860 | -1.34(-4.07%) |
Oct 27, 2017 | 31.62 | 33.13 | 30.89 | 32.87 | 48,585 | +1.29(+4.10%) |
Oct 26, 2017 | 31.35 | 31.57 | 31.13 | 31.57 | 21,552 | +0.45(+1.43%) |
Oct 25, 2017 | 31.08 | 31.22 | 30.64 | 31.13 | 23,522 | +0.09(+0.29%) |
Oct 24, 2017 | 30.77 | 31.22 | 30.77 | 31.04 | 33,962 | +0.36(+1.16%) |
Oct 23, 2017 | 30.90 | 30.90 | 30.55 | 30.68 | 30,672 | -0.18(-0.58%) |
Oct 20, 2017 | 31.08 | 31.22 | 30.77 | 30.86 | 26,949 | +0.09(+0.29%) |
Oct 19, 2017 | 30.55 | 31.04 | 30.55 | 30.77 | 21,812 | -0.02(-0.06%) |
Oct 18, 2017 | 30.43 | 30.96 | 30.43 | 30.79 | 15,932 | +0.53(+1.76%) |
Oct 17, 2017 | 30.88 | 30.88 | 30.26 | 30.26 | 24,936 | -0.62(-2.01%) |
Oct 16, 2017 | 30.74 | 30.96 | 30.57 | 30.88 | 15,301 | +0.18(+0.58%) |
Oct 13, 2017 | 30.57 | 30.88 | 30.26 | 30.70 | 21,142 | +0.22(+0.73%) |
Oct 12, 2017 | 30.74 | 30.88 | 30.19 | 30.48 | 23,292 | -0.22(-0.72%) |
Oct 11, 2017 | 30.57 | 30.96 | 30.34 | 30.70 | 35,080 | -0.13(-0.43%) |
Oct 10, 2017 | 30.61 | 30.88 | 30.08 | 30.83 | 58,176 | +0.31(+1.02%) |
Oct 09, 2017 | 30.57 | 30.74 | 29.88 | 30.52 | 20,903 | +0.09(+0.29%) |
Oct 06, 2017 | 30.65 | 30.79 | 30.10 | 30.43 | 28,989 | -0.13(-0.43%) |
Oct 05, 2017 | 30.21 | 30.79 | 29.95 | 30.57 | 19,578 | +0.31(+1.02%) |
Oct 04, 2017 | 30.61 | 30.61 | 30.08 | 30.26 | 20,508 | -0.31(-1.01%) |
Oct 03, 2017 | 30.57 | 30.65 | 29.70 | 30.57 | 30,297 | +0.04(+0.15%) |