Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.92 | 30.92 | 30.92 | 0 | -0.07(-0.23%) | |
Dec 28, 2017 | 30.93 | 31.01 | 30.90 | 30.99 | 266,170 | +0.06(+0.20%) |
Dec 27, 2017 | 31.04 | 31.07 | 30.89 | 30.93 | 1,352,390 | -0.14(-0.45%) |
Dec 26, 2017 | 30.86 | 31.10 | 30.81 | 31.07 | 233,044 | +0.28(+0.91%) |
Dec 22, 2017 | 30.79 | 30.88 | 30.59 | 30.79 | 417,099 | +0.08(+0.25%) |
Dec 21, 2017 | 30.03 | 30.77 | 30.03 | 30.71 | 1,320,183 | +0.66(+2.21%) |
Dec 20, 2017 | 29.76 | 30.08 | 29.62 | 30.04 | 366,430 | +0.44(+1.50%) |
Dec 19, 2017 | 29.71 | 29.80 | 29.58 | 29.60 | 433,389 | +0.02(+0.08%) |
Dec 18, 2017 | 29.40 | 29.73 | 29.40 | 29.58 | 306,781 | +0.24(+0.82%) |
Dec 15, 2017 | 29.55 | 29.57 | 29.30 | 29.34 | 964,108 | -0.04(-0.13%) |
Dec 14, 2017 | 29.41 | 29.61 | 29.37 | 29.37 | 305,851 | -0.13(-0.45%) |
Dec 13, 2017 | 29.55 | 29.60 | 29.45 | 29.51 | 361,546 | -0.05(-0.16%) |
Dec 12, 2017 | 29.70 | 29.78 | 29.53 | 29.55 | 438,720 | -0.12(-0.39%) |
Dec 11, 2017 | 29.45 | 29.79 | 29.45 | 29.67 | 441,412 | +0.26(+0.87%) |
Dec 08, 2017 | 29.31 | 29.44 | 29.18 | 29.41 | 221,892 | +0.24(+0.82%) |
Dec 07, 2017 | 29.06 | 29.18 | 28.98 | 29.17 | 330,292 | +0.13(+0.45%) |
Dec 06, 2017 | 29.36 | 29.37 | 29.01 | 29.04 | 459,521 | -0.41(-1.40%) |
Dec 05, 2017 | 29.62 | 29.69 | 29.42 | 29.45 | 401,228 | -0.16(-0.52%) |
Dec 04, 2017 | 29.60 | 30.06 | 29.57 | 29.61 | 537,099 | -0.03(-0.10%) |
Dec 01, 2017 | 29.51 | 29.82 | 29.51 | 29.64 | 666,686 | +0.26(+0.87%) |
Nov 30, 2017 | 28.99 | 29.41 | 28.99 | 29.38 | 1,071,658 | +0.50(+1.72%) |
Nov 29, 2017 | 28.71 | 28.95 | 28.67 | 28.89 | 418,834 | +0.13(+0.46%) |
Nov 28, 2017 | 28.54 | 28.79 | 28.54 | 28.75 | 250,729 | +0.22(+0.79%) |
Nov 27, 2017 | 28.70 | 28.74 | 28.50 | 28.53 | 621,951 | -0.32(-1.10%) |
Nov 24, 2017 | 28.88 | 28.95 | 28.85 | 28.85 | 90,088 | +0.06(+0.22%) |
Nov 22, 2017 | 28.80 | 28.88 | 28.76 | 28.78 | 349,698 | +0.16(+0.57%) |
Nov 21, 2017 | 28.67 | 28.80 | 28.58 | 28.62 | 335,499 | +0.04(+0.14%) |
Nov 20, 2017 | 28.59 | 28.63 | 28.44 | 28.58 | 354,577 | -0.05(-0.19%) |
Nov 17, 2017 | 28.53 | 28.70 | 28.50 | 28.64 | 362,189 | +0.16(+0.54%) |
Nov 16, 2017 | 28.52 | 28.59 | 28.41 | 28.48 | 1,475,472 | -0.10(-0.35%) |
Nov 15, 2017 | 28.63 | 28.75 | 28.49 | 28.58 | 752,018 | -0.33(-1.13%) |
Nov 14, 2017 | 29.26 | 29.31 | 28.89 | 28.91 | 758,886 | -0.51(-1.74%) |
Nov 13, 2017 | 29.51 | 29.64 | 29.39 | 29.42 | 230,461 | -0.19(-0.65%) |
Nov 10, 2017 | 29.70 | 29.73 | 29.40 | 29.61 | 442,310 | -0.13(-0.44%) |
Nov 09, 2017 | 29.59 | 29.80 | 29.51 | 29.75 | 442,674 | +0.10(+0.34%) |
Nov 08, 2017 | 29.69 | 29.81 | 29.48 | 29.65 | 401,352 | -0.14(-0.47%) |
Nov 07, 2017 | 29.86 | 29.92 | 29.65 | 29.79 | 203,922 | -0.07(-0.23%) |
Nov 06, 2017 | 29.26 | 29.88 | 29.26 | 29.86 | 673,472 | +0.68(+2.34%) |
Nov 03, 2017 | 29.00 | 29.28 | 29.00 | 29.17 | 353,953 | +0.13(+0.45%) |
Nov 02, 2017 | 29.08 | 29.21 | 28.88 | 29.04 | 229,573 | -0.09(-0.32%) |
Nov 01, 2017 | 28.99 | 29.27 | 28.98 | 29.13 | 560,817 | +0.36(+1.24%) |
Oct 31, 2017 | 28.62 | 28.87 | 28.58 | 28.78 | 184,601 | +0.10(+0.35%) |
Oct 30, 2017 | 28.75 | 28.53 | 28.68 | 289,290 | +0.13(+0.46%) | |
Oct 27, 2017 | 28.23 | 28.65 | 28.06 | 28.54 | 355,525 | +0.15(+0.52%) |
Oct 26, 2017 | 28.39 | 28.44 | 28.23 | 28.40 | 270,341 | +0.05(+0.19%) |
Oct 25, 2017 | 28.48 | 28.57 | 28.24 | 28.34 | 345,301 | -0.22(-0.76%) |
Oct 24, 2017 | 28.58 | 28.67 | 28.48 | 28.56 | 174,820 | +0.09(+0.33%) |
Oct 23, 2017 | 28.62 | 28.78 | 28.47 | 28.47 | 350,447 | -0.22(-0.76%) |
Oct 20, 2017 | 28.67 | 28.68 | 28.51 | 28.68 | 249,351 | +0.07(+0.24%) |
Oct 19, 2017 | 28.55 | 28.75 | 28.49 | 28.61 | 232,164 | -0.12(-0.41%) |
Oct 18, 2017 | 28.91 | 29.05 | 28.70 | 28.73 | 203,139 | -0.20(-0.70%) |
Oct 17, 2017 | 28.92 | 29.01 | 28.79 | 28.93 | 159,612 | +0.01(+0.03%) |
Oct 16, 2017 | 29.03 | 29.11 | 28.89 | 28.92 | 155,140 | +0.03(+0.11%) |
Oct 13, 2017 | 29.05 | 29.16 | 28.87 | 28.89 | 178,335 | +0.00(+0.00%) |
Oct 12, 2017 | 28.74 | 28.94 | 28.74 | 28.89 | 271,879 | -0.12(-0.40%) |
Oct 11, 2017 | 28.87 | 29.01 | 28.78 | 29.01 | 221,470 | +0.07(+0.24%) |
Oct 10, 2017 | 29.11 | 29.21 | 28.90 | 28.94 | 227,020 | +0.03(+0.11%) |
Oct 09, 2017 | 28.86 | 28.96 | 28.84 | 28.91 | 207,343 | +0.09(+0.32%) |
Oct 06, 2017 | 28.85 | 28.96 | 28.73 | 28.82 | 367,916 | -0.29(-1.01%) |
Oct 05, 2017 | 28.98 | 29.14 | 28.98 | 29.11 | 252,814 | +0.15(+0.51%) |
Oct 04, 2017 | 29.02 | 29.07 | 28.87 | 28.96 | 656,422 | -0.04(-0.13%) |
Oct 03, 2017 | 28.96 | 29.08 | 28.92 | 29.00 | 301,566 | -0.01(-0.03%) |