Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 28.80 | 28.80 | 28.80 | 0 | -0.22(-0.75%) | |
Dec 28, 2017 | 28.71 | 29.11 | 28.68 | 29.02 | 1,260,747 | +0.31(+1.08%) |
Dec 27, 2017 | 28.74 | 28.88 | 28.59 | 28.71 | 574,297 | +0.09(+0.32%) |
Dec 26, 2017 | 28.37 | 28.65 | 28.31 | 28.62 | 347,979 | +0.22(+0.76%) |
Dec 22, 2017 | 28.28 | 28.54 | 28.19 | 28.40 | 389,650 | +0.06(+0.22%) |
Dec 21, 2017 | 28.59 | 28.59 | 28.31 | 28.34 | 458,436 | -0.09(-0.33%) |
Dec 20, 2017 | 28.93 | 29.10 | 28.42 | 28.43 | 901,756 | -0.37(-1.29%) |
Dec 19, 2017 | 29.64 | 29.67 | 28.77 | 28.80 | 768,268 | -0.84(-2.82%) |
Dec 18, 2017 | 29.36 | 29.79 | 29.36 | 29.64 | 1,344,930 | +0.28(+0.95%) |
Dec 15, 2017 | 29.11 | 29.49 | 29.05 | 29.36 | 2,410,577 | +0.31(+1.06%) |
Dec 14, 2017 | 29.08 | 29.21 | 28.93 | 29.05 | 826,329 | -0.15(-0.53%) |
Dec 13, 2017 | 29.14 | 29.42 | 29.11 | 29.21 | 1,012,580 | -0.03(-0.11%) |
Dec 12, 2017 | 29.21 | 29.42 | 29.10 | 29.24 | 1,336,540 | +0.09(+0.32%) |
Dec 11, 2017 | 29.08 | 29.24 | 28.99 | 29.14 | 1,071,686 | +0.25(+0.86%) |
Dec 08, 2017 | 28.77 | 29.02 | 28.56 | 28.90 | 952,881 | +0.00(+0.00%) |
Dec 07, 2017 | 28.40 | 28.71 | 28.39 | 1,137,789 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.43 | 28.50 | 28.23 | 28.40 | 1,116,722 | +0.06(+0.22%) |
Dec 05, 2017 | 28.74 | 28.90 | 28.31 | 28.34 | 2,022,606 | -0.43(-1.51%) |
Dec 04, 2017 | 28.84 | 28.84 | 28.42 | 28.77 | 2,298,680 | +0.65(+2.31%) |
Dec 01, 2017 | 27.75 | 28.12 | 27.52 | 28.12 | 1,484,037 | +0.37(+1.34%) |
Nov 30, 2017 | 27.88 | 27.91 | 27.50 | 27.75 | 1,249,124 | -0.03(-0.11%) |
Nov 29, 2017 | 27.81 | 27.97 | 27.69 | 27.78 | 1,495,453 | +0.00(+0.00%) |
Nov 28, 2017 | 27.91 | 28.03 | 27.76 | 27.78 | 1,725,799 | -0.15(-0.55%) |
Nov 27, 2017 | 28.06 | 28.19 | 27.92 | 27.94 | 1,416,047 | -0.12(-0.44%) |
Nov 24, 2017 | 28.40 | 28.40 | 28.06 | 28.06 | 285,915 | -0.25(-0.87%) |
Nov 22, 2017 | 28.74 | 28.80 | 28.22 | 28.31 | 1,217,971 | -0.40(-1.40%) |
Nov 21, 2017 | 28.19 | 28.74 | 28.00 | 28.71 | 4,413,695 | +0.65(+2.32%) |
Nov 20, 2017 | 27.75 | 28.17 | 27.60 | 28.06 | 1,410,883 | +0.31(+1.11%) |
Nov 17, 2017 | 27.78 | 27.88 | 27.63 | 27.75 | 1,750,752 | -0.15(-0.55%) |
Nov 16, 2017 | 27.91 | 28.03 | 27.81 | 27.91 | 1,000,711 | +0.00(+0.00%) |
Nov 15, 2017 | 28.40 | 28.50 | 27.88 | 27.91 | 821,034 | -0.62(-2.17%) |
Nov 14, 2017 | 28.34 | 28.62 | 28.28 | 28.53 | 454,919 | +0.06(+0.22%) |
Nov 13, 2017 | 28.31 | 28.53 | 28.11 | 28.46 | 809,678 | +0.19(+0.66%) |
Nov 10, 2017 | 28.03 | 28.40 | 28.03 | 28.28 | 725,084 | +0.12(+0.44%) |
Nov 09, 2017 | 28.06 | 28.37 | 27.94 | 28.15 | 747,583 | +0.00(+0.00%) |
Nov 08, 2017 | 27.81 | 28.22 | 27.74 | 28.15 | 552,604 | +0.19(+0.66%) |
Nov 07, 2017 | 28.09 | 28.37 | 27.94 | 27.97 | 591,774 | -0.06(-0.22%) |
Nov 06, 2017 | 27.97 | 28.12 | 27.88 | 28.03 | 463,875 | +0.15(+0.55%) |
Nov 03, 2017 | 27.81 | 27.94 | 27.72 | 27.88 | 420,124 | -0.03(-0.11%) |
Nov 02, 2017 | 27.85 | 28.06 | 27.72 | 27.91 | 778,988 | +0.00(+0.00%) |
Nov 01, 2017 | 28.19 | 28.22 | 27.72 | 27.91 | 674,739 | +0.00(+0.00%) |
Oct 31, 2017 | 28.00 | 28.09 | 27.69 | 27.91 | 813,946 | -0.09(-0.33%) |
Oct 30, 2017 | 28.37 | 28.40 | 27.88 | 28.00 | 1,563,308 | -0.43(-1.52%) |
Oct 27, 2017 | 28.06 | 28.50 | 28.06 | 28.43 | 779,196 | +0.28(+0.99%) |
Oct 26, 2017 | 28.28 | 28.46 | 27.72 | 28.15 | 1,425,637 | -0.22(-0.76%) |
Oct 25, 2017 | 28.46 | 28.56 | 28.09 | 28.37 | 544,898 | -0.15(-0.54%) |
Oct 24, 2017 | 28.62 | 28.71 | 28.46 | 28.53 | 502,964 | -0.09(-0.32%) |
Oct 23, 2017 | 28.50 | 28.68 | 28.34 | 28.62 | 497,134 | +0.19(+0.65%) |
Oct 20, 2017 | 28.68 | 28.68 | 28.31 | 28.43 | 848,818 | -0.19(-0.65%) |
Oct 19, 2017 | 28.90 | 28.93 | 28.46 | 28.62 | 1,032,758 | -0.31(-1.07%) |
Oct 18, 2017 | 28.99 | 29.11 | 28.74 | 28.93 | 1,303,566 | -0.09(-0.32%) |
Oct 17, 2017 | 29.30 | 29.36 | 28.99 | 29.02 | 1,646,788 | -0.28(-0.95%) |
Oct 16, 2017 | 29.24 | 29.32 | 28.99 | 29.30 | 400,286 | +0.12(+0.42%) |
Oct 13, 2017 | 29.18 | 29.25 | 28.93 | 29.18 | 560,233 | +0.09(+0.32%) |
Oct 12, 2017 | 29.27 | 29.39 | 28.87 | 29.08 | 981,249 | -0.19(-0.63%) |
Oct 11, 2017 | 29.52 | 29.64 | 29.14 | 29.27 | 1,519,701 | -0.19(-0.63%) |
Oct 10, 2017 | 29.49 | 29.67 | 29.24 | 29.45 | 921,844 | +0.00(+0.00%) |
Oct 09, 2017 | 29.39 | 29.49 | 29.24 | 29.45 | 741,902 | +0.19(+0.63%) |
Oct 06, 2017 | 29.30 | 29.33 | 29.08 | 29.27 | 1,912,447 | -0.12(-0.42%) |
Oct 05, 2017 | 29.52 | 29.61 | 29.30 | 29.39 | 684,994 | -0.03(-0.11%) |
Oct 04, 2017 | 29.52 | 29.61 | 29.24 | 29.42 | 527,957 | -0.06(-0.21%) |
Oct 03, 2017 | 29.11 | 29.55 | 29.02 | 29.49 | 930,339 | +0.49(+1.71%) |