Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.65 | 30.65 | 30.65 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.88 | 30.88 | 30.49 | 30.64 | 2,748,408 | -0.07(-0.24%) |
Dec 27, 2017 | 30.73 | 30.91 | 30.59 | 30.71 | 4,948,628 | +0.02(+0.08%) |
Dec 26, 2017 | 30.22 | 31.07 | 30.16 | 30.69 | 5,323,126 | +0.53(+1.76%) |
Dec 22, 2017 | 30.11 | 30.21 | 29.98 | 30.16 | 2,715,234 | +0.16(+0.52%) |
Dec 21, 2017 | 29.88 | 30.16 | 29.85 | 30.00 | 4,442,997 | +0.10(+0.33%) |
Dec 20, 2017 | 29.80 | 29.99 | 29.49 | 29.90 | 3,445,083 | +0.21(+0.72%) |
Dec 19, 2017 | 29.85 | 30.04 | 29.54 | 29.69 | 3,858,649 | -0.25(-0.82%) |
Dec 18, 2017 | 29.45 | 30.19 | 29.40 | 29.94 | 5,547,423 | +0.64(+2.17%) |
Dec 15, 2017 | 29.58 | 29.64 | 29.27 | 29.30 | 14,204,489 | -0.02(-0.08%) |
Dec 14, 2017 | 29.20 | 29.47 | 28.90 | 29.32 | 5,405,384 | +0.12(+0.42%) |
Dec 13, 2017 | 28.30 | 29.42 | 28.24 | 29.20 | 8,525,577 | +0.95(+3.35%) |
Dec 12, 2017 | 28.25 | 28.31 | 27.93 | 28.25 | 7,910,568 | -0.07(-0.23%) |
Dec 11, 2017 | 28.73 | 29.20 | 28.20 | 28.32 | 9,725,821 | -0.60(-2.06%) |
Dec 08, 2017 | 29.27 | 29.57 | 28.73 | 28.91 | 6,506,159 | -0.42(-1.45%) |
Dec 07, 2017 | 29.02 | 29.51 | 28.96 | 29.34 | 4,955,674 | +0.13(+0.46%) |
Dec 06, 2017 | 29.55 | 29.67 | 29.16 | 29.20 | 7,112,742 | -0.30(-1.02%) |
Dec 05, 2017 | 29.83 | 29.99 | 29.40 | 29.51 | 7,341,586 | -0.52(-1.74%) |
Dec 04, 2017 | 30.35 | 30.35 | 29.88 | 30.03 | 4,634,353 | -0.29(-0.94%) |
Dec 01, 2017 | 30.21 | 30.64 | 29.98 | 30.31 | 6,226,072 | +0.16(+0.54%) |
Nov 30, 2017 | 29.63 | 30.32 | 29.63 | 30.15 | 11,498,276 | +0.32(+1.07%) |
Nov 29, 2017 | 29.91 | 30.08 | 29.60 | 29.83 | 5,193,151 | -0.44(-1.45%) |
Nov 28, 2017 | 30.26 | 30.64 | 30.23 | 30.27 | 5,795,929 | +0.03(+0.11%) |
Nov 27, 2017 | 30.13 | 30.25 | 29.89 | 30.24 | 5,838,762 | +0.34(+1.15%) |
Nov 24, 2017 | 29.94 | 30.21 | 29.88 | 29.90 | 2,092,559 | -0.02(-0.08%) |
Nov 22, 2017 | 29.78 | 30.09 | 29.73 | 29.92 | 5,084,530 | +0.28(+0.93%) |
Nov 21, 2017 | 29.74 | 29.95 | 29.59 | 29.64 | 5,042,145 | +0.03(+0.11%) |
Nov 20, 2017 | 29.46 | 29.74 | 29.39 | 29.61 | 3,646,865 | +0.10(+0.33%) |
Nov 17, 2017 | 29.45 | 29.60 | 29.29 | 29.51 | 3,851,356 | +0.10(+0.33%) |
Nov 16, 2017 | 29.40 | 29.51 | 29.22 | 29.42 | 3,360,204 | +0.01(+0.03%) |
Nov 15, 2017 | 29.73 | 29.73 | 29.29 | 29.41 | 5,554,494 | -0.16(-0.55%) |
Nov 14, 2017 | 28.98 | 29.62 | 28.93 | 29.57 | 5,040,501 | +0.46(+1.60%) |
Nov 13, 2017 | 29.01 | 29.35 | 28.94 | 29.11 | 5,433,193 | +0.15(+0.53%) |
Nov 10, 2017 | 29.21 | 29.41 | 28.93 | 28.95 | 5,721,182 | -0.29(-1.00%) |
Nov 09, 2017 | 29.52 | 29.68 | 29.13 | 29.24 | 5,175,430 | -0.35(-1.18%) |
Nov 08, 2017 | 29.54 | 29.74 | 29.49 | 29.60 | 3,878,955 | +0.22(+0.75%) |
Nov 07, 2017 | 29.65 | 29.79 | 29.34 | 29.38 | 5,324,668 | -0.27(-0.91%) |
Nov 06, 2017 | 29.45 | 29.99 | 29.44 | 29.64 | 5,333,019 | +0.27(+0.92%) |
Nov 03, 2017 | 29.64 | 29.74 | 29.15 | 29.38 | 4,208,257 | -0.36(-1.21%) |
Nov 02, 2017 | 29.20 | 29.75 | 29.15 | 29.73 | 6,710,592 | +0.64(+2.21%) |
Nov 01, 2017 | 29.64 | 29.72 | 29.01 | 29.09 | 4,909,564 | -0.38(-1.30%) |
Oct 31, 2017 | 29.50 | 29.59 | 29.24 | 29.47 | 5,047,858 | -0.06(-0.19%) |
Oct 30, 2017 | 29.18 | 29.66 | 29.03 | 29.53 | 5,820,643 | +0.35(+1.20%) |
Oct 27, 2017 | 29.13 | 29.63 | 29.07 | 29.18 | 5,646,584 | -0.01(-0.03%) |
Oct 26, 2017 | 30.17 | 30.31 | 28.58 | 29.19 | 10,498,488 | -0.77(-2.56%) |
Oct 25, 2017 | 30.22 | 30.30 | 29.50 | 29.95 | 10,963,254 | -0.31(-1.02%) |
Oct 24, 2017 | 30.42 | 30.62 | 30.24 | 30.26 | 4,954,233 | -0.20(-0.64%) |
Oct 23, 2017 | 30.56 | 30.71 | 30.30 | 30.46 | 5,191,410 | -0.34(-1.11%) |
Oct 20, 2017 | 30.87 | 30.95 | 30.61 | 30.80 | 4,266,648 | -0.04(-0.13%) |
Oct 19, 2017 | 31.04 | 31.18 | 30.76 | 30.84 | 5,401,024 | -0.02(-0.05%) |
Oct 18, 2017 | 31.06 | 31.27 | 30.86 | 30.86 | 4,073,644 | -0.40(-1.28%) |
Oct 17, 2017 | 30.70 | 31.35 | 30.61 | 31.26 | 4,814,009 | +0.29(+0.95%) |
Oct 16, 2017 | 31.58 | 31.58 | 30.85 | 30.96 | 4,820,102 | -0.49(-1.55%) |
Oct 13, 2017 | 31.53 | 31.66 | 31.23 | 31.45 | 2,736,643 | +0.16(+0.52%) |
Oct 12, 2017 | 31.05 | 31.40 | 30.96 | 31.29 | 3,379,684 | +0.25(+0.81%) |
Oct 11, 2017 | 31.05 | 31.24 | 31.05 | 31.04 | 4,141,407 | +0.15(+0.48%) |
Oct 10, 2017 | 31.40 | 31.44 | 30.84 | 30.89 | 3,355,855 | -0.31(-0.99%) |
Oct 09, 2017 | 31.18 | 31.33 | 31.12 | 31.20 | 2,471,083 | +0.18(+0.58%) |
Oct 06, 2017 | 30.90 | 31.11 | 30.47 | 31.02 | 6,339,943 | +0.09(+0.29%) |
Oct 05, 2017 | 31.07 | 31.22 | 30.89 | 30.93 | 2,994,782 | -0.11(-0.34%) |
Oct 04, 2017 | 31.22 | 31.36 | 30.78 | 31.04 | 3,662,138 | -0.12(-0.39%) |
Oct 03, 2017 | 31.00 | 31.19 | 30.88 | 31.16 | 3,261,022 | +0.29(+0.92%) |