Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.19 | 31.19 | 31.19 | 0 | +0.47(+1.53%) | |
Dec 28, 2017 | 29.74 | 30.79 | 29.31 | 30.72 | 337,801 | +0.95(+3.21%) |
Dec 27, 2017 | 29.78 | 29.93 | 29.03 | 29.76 | 354,180 | +0.09(+0.29%) |
Dec 26, 2017 | 30.08 | 30.08 | 29.59 | 29.68 | 257,074 | -0.23(-0.77%) |
Dec 22, 2017 | 30.02 | 30.34 | 29.90 | 29.91 | 322,338 | -0.09(-0.29%) |
Dec 21, 2017 | 30.46 | 30.61 | 29.99 | 29.99 | 235,588 | -0.39(-1.29%) |
Dec 20, 2017 | 30.63 | 30.78 | 30.25 | 30.38 | 253,330 | -0.28(-0.92%) |
Dec 19, 2017 | 31.08 | 31.08 | 29.95 | 30.67 | 499,822 | -0.41(-1.30%) |
Dec 18, 2017 | 30.93 | 31.33 | 30.69 | 31.07 | 1,008,293 | +0.23(+0.75%) |
Dec 15, 2017 | 30.64 | 31.10 | 30.35 | 30.84 | 418,995 | +0.33(+1.07%) |
Dec 14, 2017 | 29.94 | 30.88 | 29.29 | 30.51 | 474,706 | +0.72(+2.40%) |
Dec 13, 2017 | 29.00 | 29.86 | 28.94 | 29.80 | 288,419 | +0.82(+2.85%) |
Dec 12, 2017 | 29.52 | 29.52 | 28.39 | 28.97 | 512,177 | +0.42(+1.47%) |
Dec 11, 2017 | 29.12 | 29.47 | 28.42 | 28.55 | 166,026 | -0.45(-1.55%) |
Dec 08, 2017 | 28.64 | 29.02 | 28.41 | 29.00 | 170,734 | +0.53(+1.85%) |
Dec 07, 2017 | 28.63 | 28.75 | 27.92 | 28.47 | 246,699 | +0.35(+1.23%) |
Dec 06, 2017 | 27.35 | 28.79 | 27.29 | 28.13 | 534,749 | +0.90(+3.32%) |
Dec 05, 2017 | 26.77 | 27.30 | 26.67 | 27.22 | 455,669 | +0.48(+1.78%) |
Dec 04, 2017 | 28.26 | 28.26 | 26.75 | 26.75 | 697,906 | -1.45(-5.13%) |
Dec 01, 2017 | 28.11 | 28.35 | 27.67 | 28.19 | 444,113 | -0.04(-0.15%) |
Nov 30, 2017 | 27.53 | 28.47 | 27.53 | 28.24 | 277,369 | +0.75(+2.71%) |
Nov 29, 2017 | 27.60 | 27.80 | 27.41 | 27.49 | 386,690 | +0.00(+0.00%) |
Nov 28, 2017 | 27.51 | 27.90 | 27.37 | 27.49 | 209,998 | -0.21(-0.76%) |
Nov 27, 2017 | 28.17 | 28.20 | 27.63 | 27.70 | 147,987 | -0.31(-1.11%) |
Nov 24, 2017 | 27.89 | 28.20 | 27.85 | 28.01 | 36,604 | +0.07(+0.26%) |
Nov 22, 2017 | 28.45 | 28.51 | 27.66 | 27.94 | 125,894 | -0.07(-0.23%) |
Nov 21, 2017 | 28.37 | 28.62 | 27.61 | 28.00 | 228,382 | -0.27(-0.97%) |
Nov 20, 2017 | 28.34 | 28.38 | 27.56 | 28.28 | 146,692 | -0.02(-0.08%) |
Nov 17, 2017 | 28.63 | 28.79 | 28.03 | 28.30 | 134,497 | -0.48(-1.66%) |
Nov 16, 2017 | 28.54 | 28.89 | 28.54 | 28.78 | 167,228 | +0.17(+0.58%) |
Nov 15, 2017 | 28.45 | 28.92 | 28.18 | 28.61 | 200,132 | +0.21(+0.74%) |
Nov 14, 2017 | 28.29 | 28.57 | 28.12 | 28.40 | 183,741 | +0.04(+0.15%) |
Nov 13, 2017 | 27.74 | 28.50 | 27.50 | 28.36 | 299,830 | +0.59(+2.14%) |
Nov 10, 2017 | 27.77 | 28.03 | 27.60 | 27.77 | 139,579 | -0.02(-0.08%) |
Nov 09, 2017 | 27.45 | 27.86 | 27.41 | 27.79 | 268,893 | +0.26(+0.95%) |
Nov 08, 2017 | 27.40 | 27.69 | 27.23 | 27.53 | 188,039 | -0.06(-0.21%) |
Nov 07, 2017 | 27.37 | 27.69 | 26.80 | 27.58 | 348,313 | +0.14(+0.53%) |
Nov 06, 2017 | 27.61 | 28.32 | 27.30 | 27.44 | 301,215 | -0.21(-0.76%) |
Nov 03, 2017 | 26.35 | 27.95 | 26.35 | 27.65 | 691,565 | +1.30(+4.92%) |
Nov 02, 2017 | 28.15 | 28.35 | 26.32 | 26.35 | 601,237 | -1.80(-6.38%) |
Nov 01, 2017 | 28.28 | 28.52 | 27.64 | 28.15 | 463,584 | -0.01(-0.03%) |
Oct 31, 2017 | 28.25 | 28.26 | 27.98 | 28.16 | 284,781 | +0.06(+0.20%) |
Oct 30, 2017 | 27.91 | 28.26 | 27.81 | 28.10 | 440,898 | +0.04(+0.13%) |
Oct 27, 2017 | 27.50 | 28.51 | 27.50 | 28.06 | 752,923 | +0.67(+2.43%) |
Oct 26, 2017 | 27.56 | 28.46 | 27.27 | 27.40 | 956,306 | -0.86(-3.04%) |
Oct 25, 2017 | 29.21 | 29.26 | 27.86 | 28.26 | 596,242 | -1.04(-3.54%) |
Oct 24, 2017 | 29.34 | 29.49 | 28.97 | 29.29 | 396,544 | -0.26(-0.87%) |
Oct 23, 2017 | 30.10 | 30.28 | 29.52 | 29.55 | 280,789 | -0.73(-2.41%) |
Oct 20, 2017 | 30.53 | 30.71 | 29.93 | 30.28 | 264,441 | -0.02(-0.07%) |
Oct 19, 2017 | 30.11 | 30.55 | 29.81 | 30.30 | 318,223 | -0.11(-0.38%) |
Oct 18, 2017 | 30.62 | 30.70 | 30.27 | 30.42 | 402,000 | -0.13(-0.42%) |
Oct 17, 2017 | 30.84 | 31.24 | 29.34 | 30.55 | 773,615 | -0.51(-1.64%) |
Oct 16, 2017 | 30.50 | 31.28 | 30.44 | 31.06 | 519,679 | +0.59(+1.93%) |
Oct 13, 2017 | 30.45 | 31.49 | 30.16 | 30.47 | 575,220 | +0.10(+0.33%) |
Oct 12, 2017 | 29.95 | 30.97 | 29.49 | 30.37 | 518,661 | +0.66(+2.22%) |
Oct 11, 2017 | 30.11 | 30.33 | 29.56 | 29.71 | 527,739 | -0.49(-1.63%) |
Oct 10, 2017 | 29.93 | 30.56 | 29.77 | 30.20 | 294,912 | +0.44(+1.47%) |
Oct 09, 2017 | 29.51 | 29.90 | 29.49 | 29.77 | 233,831 | +0.26(+0.87%) |
Oct 06, 2017 | 29.42 | 29.61 | 29.09 | 29.51 | 112,816 | +0.04(+0.15%) |
Oct 05, 2017 | 29.77 | 29.90 | 29.47 | 29.47 | 472,095 | -0.28(-0.94%) |
Oct 04, 2017 | 29.55 | 29.84 | 29.47 | 29.75 | 161,787 | +0.29(+0.97%) |
Oct 03, 2017 | 29.14 | 29.47 | 28.88 | 29.46 | 178,322 | +0.49(+1.70%) |