Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.33 | 31.33 | 31.33 | 0 | -0.09(-0.29%) | |
Dec 28, 2017 | 31.30 | 31.61 | 30.96 | 31.42 | 687,157 | +0.18(+0.58%) |
Dec 27, 2017 | 30.71 | 31.26 | 30.53 | 31.24 | 1,028,992 | +0.48(+1.56%) |
Dec 26, 2017 | 30.76 | 30.92 | 30.47 | 30.76 | 739,908 | +0.24(+0.79%) |
Dec 22, 2017 | 31.20 | 31.39 | 30.47 | 30.52 | 918,379 | -0.82(-2.62%) |
Dec 21, 2017 | 30.72 | 31.42 | 30.43 | 31.34 | 2,378,706 | +0.44(+1.42%) |
Dec 20, 2017 | 29.65 | 31.20 | 29.27 | 30.90 | 3,425,963 | +1.50(+5.10%) |
Dec 19, 2017 | 29.20 | 29.50 | 28.53 | 29.40 | 2,627,566 | +0.37(+1.27%) |
Dec 18, 2017 | 30.79 | 30.99 | 27.59 | 29.03 | 5,833,342 | -0.66(-2.22%) |
Dec 15, 2017 | 29.22 | 29.77 | 28.96 | 29.69 | 4,011,644 | +0.44(+1.50%) |
Dec 14, 2017 | 29.21 | 29.31 | 28.82 | 29.25 | 1,083,485 | +0.25(+0.86%) |
Dec 13, 2017 | 28.58 | 29.29 | 28.58 | 29.00 | 776,306 | +0.42(+1.47%) |
Dec 12, 2017 | 28.87 | 29.03 | 28.56 | 28.58 | 869,732 | -0.21(-0.73%) |
Dec 11, 2017 | 28.60 | 28.93 | 28.16 | 28.79 | 2,769,894 | +0.26(+0.91%) |
Dec 08, 2017 | 28.97 | 29.29 | 28.45 | 28.53 | 602,971 | -0.32(-1.11%) |
Dec 07, 2017 | 28.29 | 28.88 | 28.29 | 28.85 | 777,972 | +0.49(+1.73%) |
Dec 06, 2017 | 28.58 | 28.84 | 27.98 | 28.36 | 684,258 | -0.23(-0.80%) |
Dec 05, 2017 | 28.81 | 29.07 | 28.49 | 28.59 | 630,721 | -0.23(-0.80%) |
Dec 04, 2017 | 29.45 | 29.66 | 28.69 | 28.82 | 1,028,044 | -0.10(-0.35%) |
Dec 01, 2017 | 28.94 | 29.23 | 28.59 | 28.92 | 1,022,751 | +0.16(+0.56%) |
Nov 30, 2017 | 28.58 | 29.25 | 28.16 | 28.76 | 1,534,984 | +0.32(+1.13%) |
Nov 29, 2017 | 28.15 | 29.13 | 28.00 | 28.44 | 1,276,312 | +0.56(+2.01%) |
Nov 28, 2017 | 27.70 | 28.13 | 27.70 | 27.88 | 633,686 | +0.27(+0.98%) |
Nov 27, 2017 | 27.51 | 28.31 | 27.23 | 27.61 | 614,177 | +0.11(+0.40%) |
Nov 24, 2017 | 27.47 | 27.56 | 27.25 | 27.50 | 176,523 | +0.12(+0.44%) |
Nov 22, 2017 | 27.93 | 28.03 | 27.35 | 27.38 | 534,019 | -0.45(-1.62%) |
Nov 21, 2017 | 27.91 | 28.04 | 27.73 | 27.83 | 846,648 | +0.15(+0.54%) |
Nov 20, 2017 | 27.36 | 28.02 | 27.30 | 27.68 | 1,322,815 | +0.50(+1.84%) |
Nov 17, 2017 | 27.18 | 27.45 | 27.13 | 27.18 | 836,393 | -0.09(-0.33%) |
Nov 16, 2017 | 27.05 | 27.64 | 27.02 | 27.27 | 831,927 | +0.35(+1.30%) |
Nov 15, 2017 | 27.05 | 27.09 | 26.49 | 26.92 | 712,792 | -0.24(-0.88%) |
Nov 14, 2017 | 27.05 | 27.35 | 26.95 | 27.16 | 785,830 | +0.01(+0.04%) |
Nov 13, 2017 | 26.81 | 27.43 | 26.64 | 27.15 | 848,477 | +0.27(+1.00%) |
Nov 10, 2017 | 27.08 | 27.27 | 26.86 | 26.88 | 1,034,091 | -0.21(-0.78%) |
Nov 09, 2017 | 26.80 | 27.25 | 26.58 | 27.09 | 674,075 | +0.17(+0.63%) |
Nov 08, 2017 | 26.56 | 27.13 | 26.55 | 26.92 | 836,595 | +0.27(+1.01%) |
Nov 07, 2017 | 26.68 | 26.75 | 25.68 | 26.65 | 1,279,830 | +0.05(+0.19%) |
Nov 06, 2017 | 26.15 | 26.84 | 26.05 | 26.60 | 844,280 | +0.54(+2.07%) |
Nov 03, 2017 | 26.03 | 26.21 | 25.79 | 26.06 | 891,285 | +0.04(+0.15%) |
Nov 02, 2017 | 26.00 | 26.55 | 26.00 | 26.02 | 907,945 | -0.05(-0.19%) |
Nov 01, 2017 | 26.26 | 26.78 | 25.97 | 26.07 | 828,811 | -0.02(-0.08%) |
Oct 31, 2017 | 25.62 | 26.11 | 25.62 | 26.09 | 1,094,654 | +0.63(+2.47%) |
Oct 30, 2017 | 25.37 | 25.53 | 24.97 | 25.46 | 897,036 | -0.04(-0.16%) |
Oct 27, 2017 | 24.35 | 25.91 | 24.28 | 25.50 | 1,844,531 | +0.84(+3.41%) |
Oct 26, 2017 | 25.30 | 25.30 | 23.92 | 24.66 | 2,530,570 | -0.71(-2.80%) |
Oct 25, 2017 | 25.15 | 25.46 | 24.76 | 25.37 | 1,447,603 | +0.20(+0.79%) |
Oct 24, 2017 | 25.24 | 25.46 | 25.00 | 25.17 | 671,291 | +0.16(+0.64%) |
Oct 23, 2017 | 25.28 | 25.39 | 24.85 | 25.01 | 638,499 | -0.12(-0.48%) |
Oct 20, 2017 | 25.19 | 25.20 | 25.15 | 25.13 | 432,029 | +0.21(+0.84%) |
Oct 19, 2017 | 24.91 | 25.03 | 24.58 | 24.92 | 1,506,943 | -0.28(-1.11%) |
Oct 18, 2017 | 24.16 | 25.21 | 24.08 | 25.20 | 2,000,632 | +1.23(+5.13%) |
Oct 17, 2017 | 23.64 | 24.12 | 23.56 | 23.97 | 701,109 | +0.38(+1.61%) |
Oct 16, 2017 | 23.74 | 24.01 | 23.50 | 23.59 | 535,641 | -0.12(-0.51%) |
Oct 13, 2017 | 23.70 | 24.01 | 23.54 | 23.71 | 694,587 | +0.08(+0.34%) |
Oct 12, 2017 | 23.70 | 23.85 | 23.37 | 23.63 | 635,299 | -0.07(-0.30%) |
Oct 11, 2017 | 23.57 | 24.04 | 23.50 | 23.70 | 712,744 | +0.15(+0.64%) |
Oct 10, 2017 | 23.84 | 23.84 | 23.23 | 23.55 | 473,890 | -0.12(-0.51%) |
Oct 09, 2017 | 24.00 | 24.00 | 23.61 | 23.67 | 574,909 | -0.33(-1.37%) |
Oct 06, 2017 | 23.79 | 24.30 | 23.51 | 24.00 | 1,264,559 | -0.05(-0.21%) |
Oct 05, 2017 | 22.92 | 24.59 | 22.92 | 24.05 | 3,292,943 | +1.14(+4.98%) |
Oct 04, 2017 | 23.23 | 23.42 | 22.74 | 22.91 | 794,658 | -0.40(-1.72%) |
Oct 03, 2017 | 23.34 | 23.42 | 23.11 | 23.31 | 636,041 | +0.00(+0.00%) |