Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.07 | 30.07 | 30.07 | 0 | -0.41(-1.34%) | |
Dec 28, 2017 | 30.36 | 30.49 | 30.20 | 30.48 | 2,594,430 | +0.15(+0.49%) |
Dec 27, 2017 | 30.34 | 30.57 | 30.24 | 30.33 | 1,854,247 | -0.01(-0.03%) |
Dec 26, 2017 | 30.55 | 30.77 | 30.27 | 30.34 | 1,364,862 | -0.23(-0.76%) |
Dec 22, 2017 | 30.28 | 30.61 | 30.08 | 30.57 | 1,959,403 | +0.26(+0.86%) |
Dec 21, 2017 | 30.20 | 30.57 | 30.20 | 30.31 | 1,757,099 | +0.14(+0.46%) |
Dec 20, 2017 | 30.09 | 30.26 | 29.97 | 30.17 | 2,042,640 | +0.23(+0.78%) |
Dec 19, 2017 | 29.91 | 30.18 | 29.91 | 29.94 | 2,396,066 | +0.18(+0.59%) |
Dec 18, 2017 | 29.67 | 30.23 | 29.43 | 29.76 | 3,745,052 | +0.48(+1.65%) |
Dec 15, 2017 | 29.33 | 29.47 | 29.16 | 29.28 | 3,916,542 | +0.15(+0.51%) |
Dec 14, 2017 | 29.55 | 29.63 | 29.07 | 29.13 | 2,769,511 | -0.44(-1.48%) |
Dec 13, 2017 | 29.31 | 29.75 | 29.29 | 29.57 | 2,231,290 | +0.19(+0.63%) |
Dec 12, 2017 | 29.31 | 29.52 | 29.16 | 29.38 | 2,240,243 | +0.15(+0.51%) |
Dec 11, 2017 | 29.48 | 29.62 | 29.18 | 29.23 | 2,439,446 | -0.32(-1.07%) |
Dec 08, 2017 | 29.36 | 29.64 | 29.27 | 29.55 | 3,259,638 | +0.40(+1.37%) |
Dec 07, 2017 | 29.08 | 29.35 | 28.95 | 29.15 | 3,005,301 | -0.04(-0.13%) |
Dec 06, 2017 | 29.91 | 30.03 | 29.14 | 29.18 | 3,412,915 | -0.80(-2.67%) |
Dec 05, 2017 | 29.86 | 30.02 | 29.46 | 29.98 | 2,829,435 | +0.14(+0.47%) |
Dec 04, 2017 | 30.14 | 30.41 | 29.74 | 29.84 | 2,990,812 | -0.05(-0.16%) |
Dec 01, 2017 | 30.10 | 30.22 | 29.67 | 29.89 | 4,318,570 | -0.23(-0.77%) |
Nov 30, 2017 | 30.01 | 30.42 | 30.01 | 30.12 | 3,418,683 | +0.21(+0.72%) |
Nov 29, 2017 | 29.62 | 30.17 | 29.51 | 29.91 | 3,323,041 | +0.31(+1.04%) |
Nov 28, 2017 | 28.98 | 29.63 | 28.87 | 29.60 | 3,796,884 | +0.86(+2.98%) |
Nov 27, 2017 | 28.56 | 28.78 | 28.49 | 28.75 | 2,553,406 | +0.20(+0.72%) |
Nov 24, 2017 | 28.59 | 28.60 | 28.30 | 28.54 | 1,145,192 | -0.02(-0.07%) |
Nov 22, 2017 | 28.58 | 28.75 | 28.43 | 28.56 | 2,965,503 | -0.12(-0.42%) |
Nov 21, 2017 | 28.53 | 28.85 | 28.43 | 28.68 | 2,196,610 | +0.16(+0.55%) |
Nov 20, 2017 | 27.99 | 28.78 | 27.96 | 28.52 | 5,127,430 | +0.66(+2.37%) |
Nov 17, 2017 | 27.43 | 27.91 | 27.41 | 27.86 | 4,594,444 | +0.59(+2.15%) |
Nov 16, 2017 | 27.19 | 27.31 | 27.08 | 27.28 | 1,640,494 | +0.23(+0.86%) |
Nov 15, 2017 | 27.25 | 27.33 | 26.95 | 27.04 | 2,732,390 | -0.28(-1.02%) |
Nov 14, 2017 | 27.13 | 27.45 | 27.01 | 27.32 | 2,439,457 | +0.12(+0.44%) |
Nov 13, 2017 | 27.02 | 27.39 | 26.99 | 27.20 | 2,556,948 | +0.15(+0.55%) |
Nov 10, 2017 | 27.15 | 27.24 | 26.81 | 27.05 | 3,016,158 | -0.07(-0.27%) |
Nov 09, 2017 | 27.06 | 27.29 | 27.01 | 27.13 | 2,317,451 | -0.08(-0.31%) |
Nov 08, 2017 | 27.49 | 27.65 | 27.06 | 27.21 | 3,995,421 | -0.33(-1.18%) |
Nov 07, 2017 | 27.20 | 27.70 | 27.14 | 27.54 | 3,396,324 | +0.28(+1.02%) |
Nov 06, 2017 | 27.41 | 27.52 | 27.03 | 27.26 | 4,150,487 | -0.15(-0.54%) |
Nov 03, 2017 | 27.83 | 27.98 | 27.35 | 27.41 | 2,807,361 | -0.46(-1.64%) |
Nov 02, 2017 | 28.12 | 28.12 | 27.34 | 27.86 | 4,863,046 | -0.27(-0.96%) |
Nov 01, 2017 | 28.09 | 28.60 | 28.05 | 28.13 | 4,170,342 | -0.33(-1.18%) |
Oct 31, 2017 | 28.89 | 28.90 | 28.36 | 28.47 | 4,403,545 | -0.40(-1.39%) |
Oct 30, 2017 | 28.72 | 29.35 | 28.07 | 28.87 | 9,058,246 | -0.94(-3.17%) |
Oct 27, 2017 | 29.63 | 30.12 | 28.93 | 29.81 | 11,487,871 | -1.38(-4.43%) |
Oct 26, 2017 | 31.50 | 31.53 | 31.09 | 31.19 | 4,655,940 | -0.26(-0.82%) |
Oct 25, 2017 | 31.48 | 31.49 | 31.06 | 31.45 | 2,342,410 | -0.10(-0.32%) |
Oct 24, 2017 | 31.65 | 31.98 | 31.41 | 31.55 | 3,258,677 | +0.14(+0.44%) |
Oct 23, 2017 | 31.57 | 31.59 | 31.15 | 31.41 | 2,414,498 | -0.03(-0.09%) |
Oct 20, 2017 | 31.13 | 31.52 | 30.95 | 31.44 | 2,292,280 | +0.31(+1.01%) |
Oct 19, 2017 | 30.77 | 31.14 | 30.41 | 31.13 | 2,203,969 | +0.19(+0.63%) |
Oct 18, 2017 | 30.78 | 31.11 | 30.78 | 30.93 | 2,303,966 | +0.33(+1.09%) |
Oct 17, 2017 | 30.62 | 30.72 | 30.47 | 30.60 | 1,885,860 | -0.01(-0.03%) |
Oct 16, 2017 | 30.53 | 30.82 | 30.47 | 30.61 | 2,507,897 | +0.03(+0.09%) |
Oct 13, 2017 | 30.44 | 30.79 | 30.37 | 30.58 | 3,952,110 | +0.28(+0.92%) |
Oct 12, 2017 | 30.43 | 30.54 | 30.02 | 30.30 | 2,441,391 | -0.26(-0.85%) |
Oct 11, 2017 | 30.85 | 31.25 | 30.38 | 30.56 | 2,880,538 | -0.03(-0.09%) |
Oct 10, 2017 | 30.45 | 30.66 | 30.23 | 30.59 | 2,028,839 | +0.28(+0.92%) |
Oct 09, 2017 | 30.42 | 30.47 | 29.97 | 30.31 | 2,932,990 | -0.05(-0.15%) |
Oct 06, 2017 | 30.77 | 30.81 | 30.31 | 30.36 | 2,779,529 | -0.36(-1.18%) |
Oct 05, 2017 | 30.92 | 31.04 | 30.66 | 30.72 | 3,037,208 | -0.19(-0.60%) |
Oct 04, 2017 | 30.82 | 31.12 | 30.76 | 30.91 | 1,592,335 | +0.05(+0.15%) |
Oct 03, 2017 | 31.38 | 31.49 | 30.78 | 30.86 | 2,025,716 | -0.24(-0.77%) |