Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.42 | 31.42 | 31.42 | 0 | -0.33(-1.04%) | |
Dec 28, 2017 | 31.24 | 31.78 | 31.19 | 31.75 | 77,330 | +0.36(+1.13%) |
Dec 27, 2017 | 31.38 | 31.60 | 31.30 | 31.39 | 84,193 | -0.02(-0.05%) |
Dec 26, 2017 | 31.10 | 31.54 | 31.10 | 31.41 | 42,440 | +0.29(+0.93%) |
Dec 22, 2017 | 31.28 | 31.41 | 31.12 | 31.12 | 49,557 | -0.03(-0.10%) |
Dec 21, 2017 | 30.96 | 31.34 | 30.96 | 31.15 | 60,169 | +0.19(+0.63%) |
Dec 20, 2017 | 30.92 | 31.31 | 30.89 | 30.96 | 84,183 | +0.10(+0.31%) |
Dec 19, 2017 | 31.76 | 31.99 | 30.84 | 30.86 | 138,419 | -0.84(-2.64%) |
Dec 18, 2017 | 31.78 | 32.17 | 31.60 | 31.70 | 119,199 | +0.05(+0.15%) |
Dec 15, 2017 | 31.25 | 31.80 | 31.25 | 31.65 | 267,169 | +0.40(+1.29%) |
Dec 14, 2017 | 31.38 | 31.51 | 31.13 | 31.25 | 76,406 | -0.13(-0.41%) |
Dec 13, 2017 | 31.09 | 31.52 | 31.09 | 31.38 | 71,200 | +0.42(+1.35%) |
Dec 12, 2017 | 31.01 | 31.13 | 30.94 | 30.96 | 49,738 | -0.05(-0.16%) |
Dec 11, 2017 | 31.05 | 31.36 | 30.99 | 31.01 | 84,524 | -0.05(-0.16%) |
Dec 08, 2017 | 31.13 | 31.20 | 30.92 | 31.05 | 100,133 | +0.00(+0.00%) |
Dec 07, 2017 | 31.15 | 31.33 | 31.05 | 76,008 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.96 | 31.28 | 30.96 | 31.15 | 61,163 | +0.19(+0.63%) |
Dec 05, 2017 | 30.88 | 31.09 | 30.76 | 30.96 | 88,794 | +0.00(+0.00%) |
Dec 04, 2017 | 31.01 | 31.12 | 30.89 | 30.96 | 109,482 | +0.13(+0.42%) |
Dec 01, 2017 | 30.60 | 30.83 | 30.30 | 30.83 | 131,335 | +0.31(+1.00%) |
Nov 30, 2017 | 31.17 | 31.17 | 30.44 | 30.52 | 204,840 | -0.56(-1.82%) |
Nov 29, 2017 | 31.10 | 31.38 | 31.01 | 31.09 | 84,201 | -0.03(-0.10%) |
Nov 28, 2017 | 31.12 | 31.18 | 30.84 | 31.12 | 66,170 | +0.05(+0.16%) |
Nov 27, 2017 | 31.38 | 31.41 | 31.05 | 31.07 | 71,689 | -0.13(-0.41%) |
Nov 24, 2017 | 31.30 | 31.40 | 31.13 | 31.20 | 33,288 | -0.11(-0.36%) |
Nov 22, 2017 | 31.25 | 31.49 | 31.15 | 31.31 | 90,954 | +0.05(+0.15%) |
Nov 21, 2017 | 31.26 | 31.42 | 31.13 | 31.26 | 104,502 | +0.06(+0.21%) |
Nov 20, 2017 | 30.75 | 31.22 | 30.70 | 31.20 | 83,582 | +0.45(+1.47%) |
Nov 17, 2017 | 30.43 | 30.75 | 30.41 | 30.75 | 59,501 | +0.27(+0.90%) |
Nov 16, 2017 | 30.20 | 30.60 | 30.20 | 30.47 | 55,648 | +0.23(+0.75%) |
Nov 15, 2017 | 30.31 | 30.46 | 30.12 | 30.25 | 104,833 | -0.15(-0.48%) |
Nov 14, 2017 | 30.13 | 30.44 | 30.05 | 30.39 | 51,181 | +0.18(+0.59%) |
Nov 13, 2017 | 30.02 | 30.22 | 29.86 | 30.22 | 56,167 | +0.19(+0.64%) |
Nov 10, 2017 | 30.28 | 30.52 | 30.01 | 30.02 | 59,577 | -0.27(-0.90%) |
Nov 09, 2017 | 30.15 | 30.37 | 30.04 | 30.30 | 65,219 | +0.03(+0.11%) |
Nov 08, 2017 | 30.28 | 30.28 | 29.99 | 30.26 | 90,513 | -0.02(-0.05%) |
Nov 07, 2017 | 29.93 | 30.51 | 29.88 | 30.28 | 88,003 | +0.32(+1.08%) |
Nov 06, 2017 | 30.47 | 30.54 | 29.93 | 29.96 | 174,320 | -0.63(-2.06%) |
Nov 03, 2017 | 30.75 | 30.75 | 30.49 | 30.59 | 71,356 | -0.11(-0.37%) |
Nov 02, 2017 | 31.18 | 31.18 | 30.51 | 30.70 | 175,577 | -0.50(-1.60%) |
Nov 01, 2017 | 30.72 | 31.42 | 30.72 | 31.20 | 239,732 | +0.87(+2.87%) |
Oct 31, 2017 | 30.75 | 30.75 | 30.33 | 30.33 | 142,605 | -0.10(-0.32%) |
Oct 30, 2017 | 30.72 | 30.84 | 30.31 | 30.43 | 79,569 | -0.35(-1.15%) |
Oct 27, 2017 | 30.46 | 30.82 | 30.13 | 30.78 | 86,711 | +0.37(+1.22%) |
Oct 26, 2017 | 31.09 | 31.17 | 30.39 | 30.41 | 113,834 | -0.60(-1.92%) |
Oct 25, 2017 | 31.28 | 31.31 | 30.70 | 31.01 | 117,413 | -0.24(-0.77%) |
Oct 24, 2017 | 31.42 | 31.56 | 31.25 | 31.25 | 94,155 | -0.15(-0.46%) |
Oct 23, 2017 | 31.75 | 31.75 | 31.25 | 31.39 | 112,905 | -0.24(-0.76%) |
Oct 20, 2017 | 31.68 | 31.68 | 31.55 | 31.63 | 102,444 | -0.06(-0.20%) |
Oct 19, 2017 | 31.44 | 31.78 | 31.44 | 31.70 | 119,856 | +0.06(+0.20%) |
Oct 18, 2017 | 31.62 | 31.80 | 31.61 | 31.63 | 100,431 | +0.05(+0.15%) |
Oct 17, 2017 | 31.44 | 31.68 | 31.44 | 31.59 | 59,368 | -0.03(-0.10%) |
Oct 16, 2017 | 31.52 | 31.68 | 31.45 | 31.62 | 112,173 | +0.26(+0.82%) |
Oct 13, 2017 | 31.18 | 31.49 | 31.10 | 31.36 | 56,392 | +0.23(+0.72%) |
Oct 12, 2017 | 31.18 | 31.25 | 31.04 | 31.13 | 60,176 | -0.08(-0.26%) |
Oct 11, 2017 | 31.07 | 31.38 | 31.05 | 31.22 | 84,140 | +0.19(+0.62%) |
Oct 10, 2017 | 31.12 | 31.15 | 30.88 | 31.02 | 77,644 | -0.05(-0.16%) |
Oct 09, 2017 | 30.96 | 31.16 | 30.92 | 31.07 | 70,423 | +0.08(+0.26%) |
Oct 06, 2017 | 31.34 | 31.34 | 30.88 | 30.99 | 77,590 | -0.35(-1.13%) |
Oct 05, 2017 | 31.28 | 31.51 | 31.23 | 31.34 | 97,555 | +0.11(+0.36%) |
Oct 04, 2017 | 31.25 | 31.33 | 31.05 | 31.23 | 61,820 | -0.03(-0.10%) |
Oct 03, 2017 | 31.28 | 31.37 | 31.12 | 31.26 | 136,036 | +0.11(+0.36%) |