Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | -0.13(-0.42%) | |
Dec 28, 2017 | 32.05 | 32.08 | 32.02 | 32.08 | 9,451 | +0.03(+0.08%) |
Dec 27, 2017 | 32.00 | 32.11 | 32.00 | 32.06 | 3,282 | +0.06(+0.18%) |
Dec 26, 2017 | 32.22 | 32.22 | 31.97 | 32.00 | 4,780 | -0.07(-0.22%) |
Dec 22, 2017 | 32.42 | 32.42 | 31.87 | 32.07 | 9,875 | -0.14(-0.43%) |
Dec 21, 2017 | 32.24 | 32.27 | 32.20 | 32.21 | 20,451 | -0.02(-0.06%) |
Dec 20, 2017 | 32.38 | 32.38 | 32.09 | 32.23 | 18,574 | +0.06(+0.19%) |
Dec 19, 2017 | 32.32 | 32.32 | 32.13 | 32.17 | 13,912 | -0.00(-0.02%) |
Dec 18, 2017 | 32.30 | 32.30 | 32.14 | 32.17 | 10,109 | +0.28(+0.89%) |
Dec 15, 2017 | 31.76 | 31.90 | 31.76 | 31.89 | 5,030 | +0.30(+0.93%) |
Dec 14, 2017 | 31.89 | 31.89 | 31.50 | 31.59 | 13,549 | -0.20(-0.61%) |
Dec 13, 2017 | 31.69 | 31.87 | 31.69 | 31.79 | 8,077 | +0.05(+0.16%) |
Dec 12, 2017 | 31.65 | 31.78 | 31.61 | 31.74 | 8,572 | +0.07(+0.21%) |
Dec 11, 2017 | 31.74 | 31.74 | 31.66 | 31.67 | 3,945 | -0.07(-0.21%) |
Dec 08, 2017 | 31.69 | 31.74 | 31.69 | 31.74 | 12,938 | +0.18(+0.59%) |
Dec 07, 2017 | 31.39 | 31.62 | 31.39 | 31.55 | 5,457 | +0.07(+0.21%) |
Dec 06, 2017 | 31.42 | 31.52 | 31.42 | 31.49 | 5,611 | -0.04(-0.13%) |
Dec 05, 2017 | 31.43 | 31.75 | 31.43 | 31.53 | 16,836 | -0.08(-0.26%) |
Dec 04, 2017 | 31.96 | 31.96 | 31.61 | 31.61 | 12,043 | +0.06(+0.20%) |
Dec 01, 2017 | 31.97 | 31.97 | 30.90 | 31.55 | 25,776 | -0.17(-0.54%) |
Nov 30, 2017 | 31.41 | 31.78 | 31.41 | 31.72 | 12,128 | +0.33(+1.07%) |
Nov 29, 2017 | 31.36 | 31.41 | 31.35 | 31.39 | 14,017 | +0.12(+0.38%) |
Nov 28, 2017 | 31.01 | 31.27 | 30.99 | 31.27 | 14,992 | +0.32(+1.03%) |
Nov 27, 2017 | 30.91 | 30.95 | 30.83 | 30.95 | 15,071 | +0.07(+0.21%) |
Nov 24, 2017 | 30.88 | 30.89 | 30.79 | 30.88 | 4,872 | +0.10(+0.32%) |
Nov 22, 2017 | 30.91 | 30.91 | 30.77 | 30.78 | 6,996 | -0.12(-0.39%) |
Nov 21, 2017 | 30.94 | 30.94 | 30.82 | 30.90 | 14,416 | +0.16(+0.53%) |
Nov 20, 2017 | 30.62 | 30.77 | 30.61 | 30.74 | 8,444 | +0.16(+0.51%) |
Nov 17, 2017 | 30.57 | 30.61 | 30.56 | 30.58 | 7,190 | +0.07(+0.24%) |
Nov 16, 2017 | 30.14 | 30.56 | 30.14 | 30.51 | 13,673 | +0.38(+1.25%) |
Nov 15, 2017 | 30.25 | 30.26 | 30.12 | 30.13 | 8,605 | -0.11(-0.36%) |
Nov 14, 2017 | 30.15 | 30.29 | 30.15 | 30.24 | 5,714 | +0.02(+0.07%) |
Nov 13, 2017 | 30.36 | 30.36 | 30.16 | 30.22 | 10,012 | +0.04(+0.13%) |
Nov 10, 2017 | 30.09 | 30.20 | 30.06 | 30.18 | 8,347 | +0.12(+0.39%) |
Nov 09, 2017 | 30.13 | 30.13 | 29.87 | 30.06 | 16,451 | -0.12(-0.39%) |
Nov 08, 2017 | 30.15 | 30.22 | 30.09 | 30.18 | 37,870 | +0.06(+0.20%) |
Nov 07, 2017 | 30.12 | 30.13 | 30.06 | 30.12 | 8,347 | +0.06(+0.20%) |
Nov 06, 2017 | 30.16 | 30.16 | 30.01 | 30.06 | 8,691 | -0.07(-0.22%) |
Nov 03, 2017 | 30.17 | 30.17 | 30.07 | 30.12 | 10,038 | +0.02(+0.05%) |
Nov 02, 2017 | 30.05 | 30.11 | 29.97 | 30.11 | 16,019 | +0.03(+0.11%) |
Nov 01, 2017 | 30.00 | 30.16 | 29.98 | 30.08 | 27,131 | +0.07(+0.22%) |
Oct 31, 2017 | 30.14 | 30.14 | 29.96 | 30.01 | 6,068 | +0.06(+0.20%) |
Oct 30, 2017 | 30.04 | 29.90 | 29.95 | 12,136 | -0.21(-0.70%) | |
Oct 27, 2017 | 30.11 | 30.16 | 29.99 | 30.16 | 34,074 | +0.02(+0.07%) |
Oct 26, 2017 | 30.19 | 30.24 | 30.10 | 30.14 | 17,912 | +0.10(+0.33%) |
Oct 25, 2017 | 30.09 | 30.09 | 29.82 | 30.04 | 11,432 | -0.16(-0.53%) |
Oct 24, 2017 | 30.13 | 30.21 | 30.10 | 30.20 | 11,913 | +0.11(+0.37%) |
Oct 23, 2017 | 30.14 | 30.19 | 30.09 | 30.09 | 30,158 | +0.06(+0.20%) |
Oct 20, 2017 | 30.04 | 30.05 | 29.91 | 30.03 | 15,897 | +0.18(+0.60%) |
Oct 19, 2017 | 30.04 | 30.04 | 29.61 | 29.85 | 22,605 | +0.03(+0.10%) |
Oct 18, 2017 | 29.88 | 29.88 | 29.73 | 29.82 | 15,197 | +0.06(+0.20%) |
Oct 17, 2017 | 29.90 | 29.90 | 29.68 | 29.76 | 16,317 | +0.08(+0.27%) |
Oct 16, 2017 | 29.68 | 29.68 | 29.60 | 29.68 | 14,576 | -0.02(-0.07%) |
Oct 13, 2017 | 29.71 | 29.76 | 29.67 | 29.70 | 26,505 | +0.04(+0.15%) |
Oct 12, 2017 | 29.60 | 29.69 | 29.60 | 29.66 | 21,858 | +0.06(+0.22%) |
Oct 11, 2017 | 29.59 | 29.61 | 29.55 | 29.59 | 15,709 | +0.05(+0.17%) |
Oct 10, 2017 | 29.64 | 29.68 | 29.49 | 29.54 | 9,329 | +0.09(+0.30%) |
Oct 09, 2017 | 29.60 | 29.61 | 29.45 | 29.45 | 11,774 | -0.16(-0.53%) |
Oct 06, 2017 | 29.61 | 29.64 | 29.55 | 29.61 | 17,108 | +0.02(+0.06%) |
Oct 05, 2017 | 29.64 | 29.64 | 29.51 | 29.59 | 15,791 | +0.07(+0.22%) |
Oct 04, 2017 | 29.77 | 29.77 | 29.42 | 29.52 | 9,736 | +0.10(+0.35%) |
Oct 03, 2017 | 29.43 | 29.45 | 29.36 | 29.42 | 13,522 | +0.05(+0.16%) |