Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | +0.17(+0.54%) | |
Dec 28, 2017 | 32.19 | 32.25 | 32.05 | 32.06 | 37,847 | +0.21(+0.65%) |
Dec 27, 2017 | 31.96 | 32.02 | 31.82 | 31.85 | 96,038 | -0.45(-1.39%) |
Dec 26, 2017 | 32.44 | 32.47 | 32.20 | 32.30 | 18,153 | -0.06(-0.18%) |
Dec 22, 2017 | 32.30 | 32.36 | 32.27 | 32.36 | 9,006 | +0.07(+0.21%) |
Dec 21, 2017 | 32.23 | 32.32 | 32.23 | 32.29 | 6,512 | +0.53(+1.67%) |
Dec 20, 2017 | 31.74 | 31.79 | 31.67 | 31.76 | 13,011 | +0.02(+0.05%) |
Dec 19, 2017 | 31.86 | 31.86 | 31.73 | 31.74 | 5,410 | +0.03(+0.09%) |
Dec 18, 2017 | 31.63 | 31.76 | 31.63 | 31.71 | 7,940 | +0.19(+0.60%) |
Dec 15, 2017 | 31.42 | 31.59 | 31.42 | 31.53 | 7,722 | -0.21(-0.66%) |
Dec 14, 2017 | 31.71 | 31.81 | 31.71 | 31.74 | 7,648 | -0.30(-0.94%) |
Dec 13, 2017 | 31.93 | 32.05 | 31.91 | 32.04 | 6,577 | +0.55(+1.74%) |
Dec 12, 2017 | 31.59 | 31.59 | 31.43 | 31.49 | 17,678 | -0.49(-1.54%) |
Dec 11, 2017 | 31.73 | 32.00 | 31.73 | 31.98 | 14,313 | +0.48(+1.53%) |
Dec 08, 2017 | 31.45 | 31.51 | 31.44 | 31.50 | 6,500 | +0.51(+1.63%) |
Dec 07, 2017 | 30.77 | 31.05 | 30.77 | 31.00 | 8,345 | +0.02(+0.06%) |
Dec 06, 2017 | 30.84 | 31.01 | 30.83 | 30.98 | 33,136 | -0.46(-1.47%) |
Dec 05, 2017 | 31.27 | 31.56 | 31.27 | 31.44 | 7,549 | -0.04(-0.11%) |
Dec 04, 2017 | 31.71 | 31.71 | 31.44 | 31.47 | 12,744 | +0.06(+0.19%) |
Dec 01, 2017 | 31.65 | 31.65 | 31.40 | 31.42 | 29,059 | -0.41(-1.29%) |
Nov 30, 2017 | 31.91 | 31.91 | 31.81 | 31.83 | 11,987 | -0.17(-0.54%) |
Nov 29, 2017 | 32.43 | 32.43 | 31.88 | 32.00 | 47,726 | -0.65(-1.99%) |
Nov 28, 2017 | 32.61 | 32.67 | 32.61 | 32.65 | 23,427 | +0.15(+0.47%) |
Nov 27, 2017 | 32.65 | 32.65 | 32.46 | 32.49 | 33,074 | -0.53(-1.61%) |
Nov 24, 2017 | 33.00 | 33.08 | 32.88 | 33.02 | 45,455 | -0.47(-1.41%) |
Nov 22, 2017 | 33.54 | 33.54 | 33.40 | 33.50 | 11,896 | -0.01(-0.04%) |
Nov 21, 2017 | 33.39 | 33.56 | 33.39 | 33.51 | 10,113 | +0.69(+2.10%) |
Nov 20, 2017 | 32.76 | 32.82 | 32.70 | 32.82 | 14,480 | +0.29(+0.89%) |
Nov 17, 2017 | 32.53 | 32.53 | 32.49 | 32.53 | 4,092 | -0.11(-0.33%) |
Nov 16, 2017 | 32.47 | 32.69 | 32.41 | 32.64 | 14,431 | +0.62(+1.95%) |
Nov 15, 2017 | 31.93 | 32.08 | 31.85 | 32.01 | 7,452 | -0.23(-0.72%) |
Nov 14, 2017 | 32.49 | 32.49 | 32.20 | 32.25 | 11,373 | -0.35(-1.08%) |
Nov 13, 2017 | 32.45 | 32.62 | 32.45 | 32.60 | 16,050 | +0.06(+0.18%) |
Nov 10, 2017 | 32.46 | 32.54 | 32.46 | 32.54 | 6,754 | +0.25(+0.78%) |
Nov 09, 2017 | 32.36 | 32.36 | 32.07 | 32.28 | 10,322 | -0.02(-0.07%) |
Nov 08, 2017 | 32.32 | 32.33 | 32.25 | 32.31 | 9,374 | +0.03(+0.08%) |
Nov 07, 2017 | 32.29 | 32.29 | 32.25 | 32.28 | 6,008 | +0.21(+0.67%) |
Nov 06, 2017 | 31.87 | 32.15 | 31.87 | 32.07 | 15,985 | +0.30(+0.96%) |
Nov 03, 2017 | 31.77 | 31.77 | 31.66 | 31.76 | 9,433 | -0.00(-0.01%) |
Nov 02, 2017 | 31.77 | 31.81 | 31.72 | 31.76 | 4,300 | -0.08(-0.25%) |
Nov 01, 2017 | 31.92 | 31.92 | 31.81 | 31.84 | 9,455 | +0.15(+0.49%) |
Oct 31, 2017 | 31.54 | 31.69 | 31.54 | 31.69 | 11,814 | +0.26(+0.82%) |
Oct 30, 2017 | 31.41 | 31.50 | 31.30 | 31.43 | 20,281 | -0.26(-0.81%) |
Oct 27, 2017 | 31.47 | 31.69 | 31.46 | 31.69 | 8,218 | +0.29(+0.91%) |
Oct 26, 2017 | 31.48 | 31.53 | 31.40 | 31.40 | 6,403 | +0.05(+0.15%) |
Oct 25, 2017 | 31.57 | 31.57 | 31.18 | 31.35 | 10,806 | -0.04(-0.14%) |
Oct 24, 2017 | 31.30 | 31.50 | 31.30 | 31.40 | 12,528 | +0.13(+0.41%) |
Oct 23, 2017 | 31.52 | 31.52 | 31.27 | 31.27 | 13,931 | -0.22(-0.70%) |
Oct 20, 2017 | 31.48 | 31.55 | 31.48 | 31.49 | 5,112 | +0.19(+0.60%) |
Oct 19, 2017 | 31.35 | 31.35 | 31.19 | 31.31 | 15,805 | -0.49(-1.53%) |
Oct 18, 2017 | 31.73 | 31.83 | 31.65 | 31.79 | 17,713 | +0.25(+0.79%) |
Oct 17, 2017 | 31.69 | 31.69 | 31.51 | 31.54 | 10,132 | -0.22(-0.71%) |
Oct 16, 2017 | 31.69 | 31.77 | 31.69 | 31.77 | 14,212 | +0.00(+0.01%) |
Oct 13, 2017 | 31.68 | 31.82 | 31.68 | 31.76 | 5,500 | +0.20(+0.65%) |
Oct 12, 2017 | 31.65 | 31.65 | 31.55 | 31.56 | 94,617 | -0.07(-0.23%) |
Oct 11, 2017 | 31.53 | 31.64 | 31.52 | 31.63 | 14,624 | -0.05(-0.15%) |
Oct 10, 2017 | 31.46 | 31.73 | 31.46 | 31.68 | 337,160 | +0.31(+0.98%) |
Oct 09, 2017 | 31.18 | 31.38 | 31.18 | 31.37 | 14,108 | -0.09(-0.28%) |
Oct 06, 2017 | 31.44 | 31.48 | 31.35 | 31.46 | 8,947 | -0.11(-0.34%) |
Oct 05, 2017 | 31.45 | 31.58 | 31.41 | 31.57 | 17,684 | +0.20(+0.63%) |
Oct 04, 2017 | 31.38 | 31.41 | 31.33 | 31.37 | 9,205 | +0.07(+0.22%) |
Oct 03, 2017 | 31.12 | 31.30 | 31.12 | 31.30 | 26,179 | +0.68(+2.21%) |