Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.04 | 30.04 | 30.04 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 30.02 | 30.06 | 29.97 | 30.03 | 241,367 | +0.19(+0.62%) |
Dec 27, 2017 | 29.82 | 29.87 | 29.77 | 29.85 | 152,944 | +0.18(+0.60%) |
Dec 26, 2017 | 29.59 | 29.67 | 29.59 | 29.67 | 99,626 | +0.08(+0.29%) |
Dec 22, 2017 | 29.55 | 29.59 | 29.45 | 29.58 | 78,608 | +0.16(+0.55%) |
Dec 21, 2017 | 29.40 | 29.46 | 29.35 | 29.42 | 125,491 | +0.07(+0.23%) |
Dec 20, 2017 | 29.40 | 29.40 | 29.32 | 29.35 | 119,184 | +0.03(+0.12%) |
Dec 19, 2017 | 29.30 | 29.36 | 29.24 | 29.32 | 71,563 | -0.04(-0.14%) |
Dec 18, 2017 | 29.32 | 29.47 | 29.32 | 29.36 | 113,442 | +0.19(+0.67%) |
Dec 15, 2017 | 29.20 | 29.28 | 29.08 | 29.17 | 106,807 | +0.02(+0.08%) |
Dec 14, 2017 | 29.18 | 29.23 | 29.09 | 29.14 | 157,643 | +0.03(+0.11%) |
Dec 13, 2017 | 29.06 | 29.21 | 29.02 | 29.11 | 81,000 | +0.22(+0.78%) |
Dec 12, 2017 | 28.93 | 28.99 | 28.86 | 28.89 | 250,964 | -0.09(-0.31%) |
Dec 11, 2017 | 28.94 | 28.98 | 28.90 | 28.98 | 153,510 | +0.12(+0.42%) |
Dec 08, 2017 | 28.85 | 28.89 | 28.80 | 28.85 | 255,253 | +0.06(+0.20%) |
Dec 07, 2017 | 28.77 | 28.85 | 28.75 | 28.80 | 70,665 | +0.05(+0.17%) |
Dec 06, 2017 | 28.85 | 28.86 | 28.74 | 28.75 | 64,032 | -0.19(-0.67%) |
Dec 05, 2017 | 29.01 | 29.09 | 28.94 | 28.94 | 136,995 | -0.08(-0.28%) |
Dec 04, 2017 | 29.20 | 29.21 | 29.02 | 29.02 | 127,858 | -0.18(-0.63%) |
Dec 01, 2017 | 29.25 | 29.30 | 29.12 | 29.21 | 475,458 | -0.02(-0.08%) |
Nov 30, 2017 | 29.21 | 29.36 | 29.21 | 29.23 | 567,894 | +0.04(+0.14%) |
Nov 29, 2017 | 29.30 | 29.36 | 29.13 | 29.19 | 62,311 | -0.04(-0.14%) |
Nov 28, 2017 | 29.21 | 29.74 | 29.16 | 29.23 | 241,561 | +0.04(+0.14%) |
Nov 27, 2017 | 29.38 | 29.38 | 29.18 | 29.19 | 169,897 | -0.14(-0.47%) |
Nov 24, 2017 | 29.30 | 29.41 | 29.30 | 29.33 | 47,326 | +0.17(+0.58%) |
Nov 22, 2017 | 29.06 | 29.19 | 29.06 | 29.16 | 121,486 | +0.17(+0.58%) |
Nov 21, 2017 | 28.99 | 29.05 | 28.88 | 28.99 | 117,571 | +0.22(+0.75%) |
Nov 20, 2017 | 28.79 | 28.84 | 28.74 | 28.77 | 81,575 | +0.21(+0.73%) |
Nov 17, 2017 | 28.57 | 28.59 | 28.49 | 28.57 | 92,058 | -0.12(-0.42%) |
Nov 16, 2017 | 28.49 | 28.71 | 28.49 | 28.69 | 75,456 | +0.34(+1.19%) |
Nov 15, 2017 | 28.33 | 28.40 | 28.22 | 28.35 | 70,377 | -0.19(-0.68%) |
Nov 14, 2017 | 28.58 | 28.58 | 28.47 | 28.54 | 135,623 | -0.01(-0.03%) |
Nov 13, 2017 | 28.48 | 28.58 | 28.44 | 28.55 | 138,330 | -0.10(-0.34%) |
Nov 10, 2017 | 28.68 | 28.73 | 28.61 | 28.65 | 86,918 | -0.09(-0.31%) |
Nov 09, 2017 | 28.69 | 28.74 | 28.54 | 28.73 | 313,754 | -0.20(-0.69%) |
Nov 08, 2017 | 28.93 | 28.99 | 28.86 | 28.93 | 126,678 | +0.14(+0.50%) |
Nov 07, 2017 | 28.77 | 28.82 | 28.69 | 28.79 | 171,024 | -0.10(-0.36%) |
Nov 06, 2017 | 28.67 | 28.93 | 28.67 | 28.89 | 86,947 | +0.20(+0.70%) |
Nov 03, 2017 | 28.65 | 28.80 | 28.59 | 28.69 | 885,519 | +0.08(+0.28%) |
Nov 02, 2017 | 28.57 | 28.64 | 28.56 | 28.61 | 51,456 | -0.02(-0.06%) |
Nov 01, 2017 | 28.73 | 28.76 | 28.63 | 28.63 | 44,023 | +0.04(+0.14%) |
Oct 31, 2017 | 28.52 | 28.65 | 28.52 | 28.59 | 93,300 | +0.17(+0.59%) |
Oct 30, 2017 | 28.40 | 28.43 | 28.33 | 28.42 | 100,888 | +0.10(+0.37%) |
Oct 27, 2017 | 28.21 | 28.32 | 28.14 | 28.32 | 48,323 | +0.13(+0.46%) |
Oct 26, 2017 | 28.25 | 28.25 | 28.18 | 28.19 | 71,856 | +0.01(+0.03%) |
Oct 25, 2017 | 28.25 | 28.34 | 28.09 | 28.18 | 160,734 | -0.06(-0.23%) |
Oct 24, 2017 | 28.24 | 28.33 | 28.23 | 28.24 | 77,792 | +0.11(+0.40%) |
Oct 23, 2017 | 28.22 | 28.23 | 28.12 | 28.13 | 53,515 | -0.08(-0.28%) |
Oct 20, 2017 | 28.24 | 28.24 | 28.18 | 28.21 | 30,144 | -0.03(-0.11%) |
Oct 19, 2017 | 28.17 | 28.24 | 28.15 | 28.24 | 78,321 | -0.12(-0.42%) |
Oct 18, 2017 | 28.36 | 28.40 | 28.31 | 28.36 | 41,948 | -0.03(-0.11%) |
Oct 17, 2017 | 28.37 | 28.42 | 28.31 | 28.40 | 117,328 | -0.06(-0.23%) |
Oct 16, 2017 | 28.46 | 28.53 | 28.45 | 28.46 | 45,663 | -0.02(-0.08%) |
Oct 13, 2017 | 28.48 | 28.54 | 28.46 | 28.48 | 75,972 | +0.17(+0.60%) |
Oct 12, 2017 | 28.29 | 28.42 | 28.28 | 28.32 | 113,495 | -0.02(-0.06%) |
Oct 11, 2017 | 28.20 | 28.36 | 28.20 | 28.33 | 149,550 | +0.09(+0.31%) |
Oct 10, 2017 | 28.24 | 28.27 | 28.13 | 28.24 | 5,813,074 | +0.21(+0.75%) |
Oct 09, 2017 | 28.09 | 28.14 | 28.02 | 28.03 | 39,262 | -0.03(-0.10%) |
Oct 06, 2017 | 28.03 | 28.09 | 27.92 | 28.06 | 59,195 | -0.08(-0.30%) |
Oct 05, 2017 | 28.12 | 28.18 | 28.07 | 28.15 | 31,977 | +0.04(+0.14%) |
Oct 04, 2017 | 28.14 | 28.21 | 28.09 | 28.11 | 79,216 | -0.03(-0.11%) |
Oct 03, 2017 | 28.06 | 28.20 | 28.04 | 28.14 | 52,554 | +0.05(+0.17%) |