Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.70 | 32.70 | 32.70 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 32.70 | 32.70 | 32.67 | 32.68 | 336,773 | -0.01(-0.04%) |
Dec 27, 2017 | 32.70 | 32.71 | 32.67 | 32.69 | 269,717 | -0.01(-0.04%) |
Dec 26, 2017 | 32.67 | 32.71 | 32.67 | 32.71 | 218,572 | +0.01(+0.04%) |
Dec 22, 2017 | 32.68 | 32.69 | 32.66 | 32.69 | 308,379 | +0.02(+0.06%) |
Dec 21, 2017 | 32.67 | 32.69 | 32.64 | 32.67 | 410,020 | -0.01(-0.04%) |
Dec 20, 2017 | 32.64 | 32.69 | 32.64 | 32.69 | 795,355 | +0.04(+0.13%) |
Dec 19, 2017 | 32.67 | 32.67 | 32.63 | 32.64 | 684,981 | +0.00(+0.00%) |
Dec 18, 2017 | 32.65 | 32.67 | 32.64 | 32.64 | 340,244 | +0.01(+0.04%) |
Dec 15, 2017 | 32.63 | 32.65 | 32.58 | 32.63 | 377,169 | +0.03(+0.08%) |
Dec 14, 2017 | 32.61 | 32.66 | 32.60 | 32.60 | 424,557 | -0.01(-0.04%) |
Dec 13, 2017 | 32.64 | 32.66 | 32.61 | 32.62 | 947,406 | -0.04(-0.13%) |
Dec 12, 2017 | 32.65 | 32.68 | 32.64 | 32.66 | 232,422 | +0.03(+0.08%) |
Dec 11, 2017 | 32.67 | 32.69 | 32.62 | 32.63 | 664,651 | -0.04(-0.13%) |
Dec 08, 2017 | 32.66 | 32.68 | 32.66 | 32.67 | 318,194 | +0.01(+0.02%) |
Dec 07, 2017 | 32.67 | 32.67 | 32.64 | 32.67 | 215,573 | +0.01(+0.04%) |
Dec 06, 2017 | 32.65 | 32.67 | 32.64 | 32.65 | 202,708 | +0.04(+0.13%) |
Dec 05, 2017 | 32.62 | 32.66 | 32.61 | 32.61 | 347,028 | -0.03(-0.08%) |
Dec 04, 2017 | 32.64 | 32.64 | 32.61 | 32.64 | 186,080 | +0.03(+0.08%) |
Dec 01, 2017 | 32.62 | 32.64 | 32.60 | 32.61 | 546,863 | +0.01(+0.02%) |
Nov 30, 2017 | 32.61 | 32.62 | 32.60 | 32.60 | 260,344 | +0.00(+0.00%) |
Nov 29, 2017 | 32.58 | 32.60 | 32.58 | 32.60 | 230,805 | +0.01(+0.02%) |
Nov 28, 2017 | 32.56 | 32.60 | 32.56 | 32.60 | 194,640 | +0.00(+0.00%) |
Nov 27, 2017 | 32.60 | 32.60 | 32.59 | 32.60 | 495,093 | +0.01(+0.02%) |
Nov 24, 2017 | 32.58 | 32.60 | 32.58 | 32.59 | 104,305 | +0.02(+0.06%) |
Nov 22, 2017 | 32.53 | 32.57 | 32.53 | 32.57 | 171,669 | +0.04(+0.13%) |
Nov 21, 2017 | 32.53 | 32.55 | 32.53 | 32.53 | 186,650 | -0.02(-0.06%) |
Nov 20, 2017 | 32.54 | 32.55 | 32.53 | 32.55 | 178,272 | +0.02(+0.06%) |
Nov 17, 2017 | 32.52 | 32.53 | 32.50 | 32.53 | 190,962 | +0.01(+0.04%) |
Nov 16, 2017 | 32.50 | 32.51 | 32.48 | 32.51 | 155,155 | +0.03(+0.11%) |
Nov 15, 2017 | 32.49 | 32.51 | 32.47 | 32.48 | 212,625 | -0.03(-0.11%) |
Nov 14, 2017 | 32.54 | 32.56 | 32.49 | 32.51 | 182,145 | -0.03(-0.08%) |
Nov 13, 2017 | 32.51 | 32.55 | 32.51 | 32.54 | 167,353 | +0.05(+0.15%) |
Nov 10, 2017 | 32.52 | 32.54 | 32.49 | 32.49 | 289,051 | -0.06(-0.17%) |
Nov 09, 2017 | 32.56 | 32.57 | 32.53 | 32.55 | 906,763 | -0.02(-0.06%) |
Nov 08, 2017 | 32.58 | 32.59 | 32.56 | 32.57 | 266,740 | -0.03(-0.08%) |
Nov 07, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 386,659 | -0.01(-0.02%) |
Nov 06, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 550,348 | +0.00(+0.00%) |
Nov 03, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 377,181 | +0.01(+0.02%) |
Nov 02, 2017 | 32.64 | 32.64 | 32.58 | 32.60 | 494,987 | -0.01(-0.04%) |
Nov 01, 2017 | 32.62 | 32.74 | 32.60 | 32.61 | 825,152 | -0.00(-0.00%) |
Oct 31, 2017 | 32.61 | 32.62 | 32.59 | 32.61 | 1,860,530 | +0.00(+0.00%) |
Oct 30, 2017 | 32.62 | 32.60 | 32.61 | 342,549 | +0.00(+0.00%) | |
Oct 27, 2017 | 32.62 | 32.62 | 32.60 | 32.61 | 549,963 | +0.00(+0.00%) |
Oct 26, 2017 | 32.60 | 32.62 | 32.60 | 32.61 | 850,797 | -0.01(-0.02%) |
Oct 25, 2017 | 32.61 | 32.62 | 32.60 | 32.62 | 421,045 | +0.00(+0.00%) |
Oct 24, 2017 | 32.59 | 32.62 | 32.58 | 32.62 | 382,013 | +0.03(+0.11%) |
Oct 23, 2017 | 32.60 | 32.62 | 32.58 | 32.58 | 729,224 | -0.01(-0.04%) |
Oct 20, 2017 | 32.60 | 32.60 | 32.58 | 32.60 | 1,140,085 | +0.02(+0.06%) |
Oct 19, 2017 | 32.58 | 32.58 | 32.55 | 32.58 | 337,752 | +0.00(+0.00%) |
Oct 18, 2017 | 32.56 | 32.58 | 32.55 | 32.58 | 603,966 | +0.03(+0.11%) |
Oct 17, 2017 | 32.54 | 32.56 | 32.53 | 32.54 | 1,118,961 | +0.01(+0.02%) |
Oct 16, 2017 | 32.53 | 32.55 | 32.53 | 32.53 | 192,990 | +0.00(+0.00%) |
Oct 13, 2017 | 32.53 | 32.53 | 32.51 | 32.53 | 182,764 | +0.02(+0.06%) |
Oct 12, 2017 | 32.51 | 32.52 | 32.51 | 32.51 | 378,434 | +0.00(+0.00%) |
Oct 11, 2017 | 32.51 | 32.51 | 32.49 | 32.51 | 3,095,427 | +0.03(+0.08%) |
Oct 10, 2017 | 32.51 | 32.52 | 32.49 | 32.49 | 1,486,546 | -0.01(-0.04%) |
Oct 09, 2017 | 32.49 | 32.51 | 32.49 | 32.50 | 150,695 | +0.01(+0.04%) |
Oct 06, 2017 | 32.47 | 32.49 | 32.47 | 32.49 | 148,776 | +0.01(+0.04%) |
Oct 05, 2017 | 32.45 | 32.48 | 32.45 | 32.47 | 210,966 | +0.03(+0.08%) |
Oct 04, 2017 | 32.44 | 32.45 | 32.42 | 32.45 | 759,849 | +0.02(+0.05%) |
Oct 03, 2017 | 32.43 | 32.44 | 32.42 | 32.43 | 248,194 | -0.00(-0.01%) |