Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.78 | 29.78 | 29.78 | 0 | +0.10(+0.33%) | |
Dec 28, 2017 | 29.91 | 29.91 | 29.51 | 29.68 | 17,979 | -0.25(-0.83%) |
Dec 27, 2017 | 30.21 | 30.21 | 29.60 | 29.93 | 32,872 | -0.31(-1.03%) |
Dec 26, 2017 | 30.00 | 30.24 | 29.61 | 30.24 | 33,584 | +0.47(+1.58%) |
Dec 22, 2017 | 29.29 | 29.77 | 29.29 | 29.77 | 14,544 | +0.21(+0.72%) |
Dec 21, 2017 | 28.98 | 29.56 | 28.98 | 29.56 | 119,877 | +0.27(+0.91%) |
Dec 20, 2017 | 28.50 | 29.29 | 28.36 | 29.29 | 22,143 | +0.79(+2.77%) |
Dec 19, 2017 | 28.19 | 28.51 | 28.19 | 28.51 | 8,292 | +0.28(+1.00%) |
Dec 18, 2017 | 28.12 | 28.43 | 28.12 | 28.22 | 12,075 | +0.16(+0.57%) |
Dec 15, 2017 | 28.35 | 28.40 | 27.94 | 28.06 | 38,155 | -0.21(-0.75%) |
Dec 14, 2017 | 28.23 | 28.37 | 27.90 | 28.27 | 46,633 | +0.03(+0.09%) |
Dec 13, 2017 | 27.36 | 28.35 | 27.22 | 28.25 | 42,093 | +1.07(+3.95%) |
Dec 12, 2017 | 27.02 | 27.18 | 26.78 | 27.18 | 9,989 | +0.27(+0.99%) |
Dec 11, 2017 | 26.91 | 27.30 | 26.87 | 26.91 | 6,823 | +0.01(+0.03%) |
Dec 08, 2017 | 26.60 | 26.98 | 26.60 | 26.90 | 28,665 | +0.36(+1.37%) |
Dec 07, 2017 | 26.64 | 26.72 | 26.38 | 26.54 | 25,157 | -0.47(-1.74%) |
Dec 06, 2017 | 27.21 | 27.32 | 26.87 | 27.01 | 90,767 | -0.14(-0.52%) |
Dec 05, 2017 | 27.64 | 27.64 | 27.03 | 27.15 | 48,410 | -0.54(-1.95%) |
Dec 04, 2017 | 27.90 | 27.90 | 27.66 | 27.69 | 31,710 | -0.13(-0.48%) |
Dec 01, 2017 | 27.89 | 28.34 | 27.82 | 27.82 | 17,459 | -0.03(-0.10%) |
Nov 30, 2017 | 27.79 | 28.06 | 27.65 | 27.85 | 11,524 | -0.06(-0.22%) |
Nov 29, 2017 | 28.20 | 28.20 | 27.83 | 27.91 | 75,483 | -0.52(-1.84%) |
Nov 28, 2017 | 28.58 | 28.72 | 28.39 | 28.43 | 40,346 | -0.27(-0.96%) |
Nov 27, 2017 | 28.98 | 29.25 | 28.61 | 28.71 | 24,244 | +0.16(+0.56%) |
Nov 24, 2017 | 28.99 | 28.99 | 28.56 | 28.55 | 3,112 | -0.50(-1.71%) |
Nov 22, 2017 | 28.83 | 29.05 | 28.76 | 29.05 | 51,685 | +0.53(+1.87%) |
Nov 21, 2017 | 28.58 | 28.81 | 28.51 | 28.51 | 31,889 | +0.03(+0.09%) |
Nov 20, 2017 | 28.63 | 28.77 | 28.32 | 28.49 | 50,295 | -0.52(-1.80%) |
Nov 17, 2017 | 28.48 | 29.13 | 28.34 | 29.01 | 86,720 | +0.79(+2.80%) |
Nov 16, 2017 | 28.46 | 28.51 | 28.22 | 28.22 | 32,485 | -0.05(-0.19%) |
Nov 15, 2017 | 28.41 | 28.41 | 28.18 | 28.27 | 75,745 | -0.03(-0.09%) |
Nov 14, 2017 | 28.53 | 28.54 | 28.24 | 28.30 | 26,834 | -0.33(-1.15%) |
Nov 13, 2017 | 28.93 | 28.93 | 28.52 | 28.63 | 21,656 | -0.18(-0.62%) |
Nov 10, 2017 | 29.21 | 29.23 | 28.76 | 28.81 | 26,339 | -0.47(-1.60%) |
Nov 09, 2017 | 29.71 | 29.71 | 29.12 | 29.28 | 72,562 | -0.27(-0.90%) |
Nov 08, 2017 | 29.63 | 29.87 | 29.44 | 29.54 | 38,684 | +0.35(+1.21%) |
Nov 07, 2017 | 29.36 | 29.44 | 29.16 | 29.19 | 28,334 | -0.35(-1.17%) |
Nov 06, 2017 | 28.96 | 29.71 | 28.88 | 29.53 | 41,728 | +0.53(+1.83%) |
Nov 03, 2017 | 29.36 | 29.36 | 28.82 | 29.00 | 18,402 | -0.12(-0.40%) |
Nov 02, 2017 | 28.93 | 29.32 | 28.93 | 29.12 | 13,592 | +0.41(+1.42%) |
Nov 01, 2017 | 29.07 | 29.34 | 28.71 | 28.71 | 20,806 | -0.07(-0.25%) |
Oct 31, 2017 | 28.97 | 29.02 | 28.78 | 28.78 | 9,361 | -0.69(-2.35%) |
Oct 30, 2017 | 29.30 | 29.47 | 28.97 | 29.47 | 11,776 | +0.43(+1.50%) |
Oct 27, 2017 | 28.79 | 29.17 | 28.67 | 29.04 | 54,582 | +0.42(+1.46%) |
Oct 26, 2017 | 29.30 | 29.50 | 28.59 | 28.62 | 839,390 | -0.79(-2.68%) |
Oct 25, 2017 | 29.83 | 29.84 | 29.38 | 29.41 | 57,551 | -0.41(-1.37%) |
Oct 24, 2017 | 30.31 | 30.32 | 29.68 | 29.82 | 52,905 | -0.59(-1.95%) |
Oct 23, 2017 | 30.32 | 30.64 | 30.14 | 30.41 | 78,325 | -0.04(-0.12%) |
Oct 20, 2017 | 30.46 | 30.69 | 30.38 | 30.45 | 77,101 | -0.28(-0.90%) |
Oct 19, 2017 | 30.96 | 31.18 | 30.71 | 30.72 | 16,095 | -0.18(-0.57%) |
Oct 18, 2017 | 30.97 | 30.98 | 30.76 | 30.90 | 10,514 | -0.14(-0.46%) |
Oct 17, 2017 | 31.02 | 31.17 | 30.66 | 31.04 | 13,713 | -0.06(-0.20%) |
Oct 16, 2017 | 31.89 | 32.05 | 31.03 | 31.10 | 122,363 | -0.98(-3.04%) |
Oct 13, 2017 | 32.36 | 32.36 | 31.91 | 32.08 | 19,865 | -0.27(-0.82%) |
Oct 12, 2017 | 32.69 | 32.69 | 32.29 | 32.34 | 11,230 | -0.38(-1.16%) |
Oct 11, 2017 | 32.58 | 32.79 | 31.86 | 32.72 | 69,630 | +0.37(+1.15%) |
Oct 10, 2017 | 33.02 | 33.02 | 32.27 | 32.35 | 802,802 | -0.59(-1.80%) |
Oct 09, 2017 | 32.47 | 32.95 | 32.40 | 32.95 | 39,590 | +0.74(+2.31%) |
Oct 06, 2017 | 31.38 | 32.31 | 31.24 | 32.20 | 15,386 | +0.81(+2.57%) |
Oct 05, 2017 | 31.91 | 31.92 | 31.39 | 31.39 | 22,079 | -0.54(-1.69%) |
Oct 04, 2017 | 31.70 | 31.96 | 31.68 | 31.94 | 33,952 | +0.44(+1.41%) |
Oct 03, 2017 | 31.26 | 31.72 | 31.26 | 31.49 | 5,219 | +0.33(+1.05%) |