Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.32 | 31.32 | 31.32 | 0 | +0.19(+0.61%) | |
Dec 28, 2017 | 31.07 | 31.32 | 30.89 | 31.13 | 269,261 | +0.14(+0.44%) |
Dec 27, 2017 | 31.08 | 31.17 | 30.81 | 30.99 | 395,109 | -0.07(-0.22%) |
Dec 26, 2017 | 30.98 | 31.14 | 30.75 | 31.06 | 321,351 | +0.04(+0.12%) |
Dec 22, 2017 | 31.16 | 31.24 | 30.93 | 31.02 | 764,672 | -0.11(-0.34%) |
Dec 21, 2017 | 31.28 | 31.37 | 31.12 | 31.13 | 402,931 | -0.10(-0.31%) |
Dec 20, 2017 | 31.33 | 31.57 | 31.13 | 31.23 | 468,023 | -0.03(-0.10%) |
Dec 19, 2017 | 31.36 | 31.36 | 31.01 | 31.26 | 414,840 | -0.07(-0.22%) |
Dec 18, 2017 | 31.48 | 31.59 | 31.21 | 31.33 | 436,069 | +0.02(+0.05%) |
Dec 15, 2017 | 30.98 | 31.37 | 30.51 | 31.31 | 1,534,254 | +0.42(+1.37%) |
Dec 14, 2017 | 30.92 | 31.05 | 30.74 | 30.89 | 771,923 | -0.00(-0.02%) |
Dec 13, 2017 | 30.78 | 30.99 | 30.78 | 30.89 | 572,701 | +0.11(+0.36%) |
Dec 12, 2017 | 30.73 | 30.91 | 30.45 | 30.78 | 849,565 | +0.08(+0.25%) |
Dec 11, 2017 | 31.17 | 31.17 | 30.68 | 30.70 | 714,298 | -0.43(-1.37%) |
Dec 08, 2017 | 31.19 | 31.44 | 30.99 | 31.13 | 1,129,577 | -0.03(-0.11%) |
Dec 07, 2017 | 31.12 | 31.33 | 30.85 | 31.16 | 621,777 | +0.04(+0.14%) |
Dec 06, 2017 | 31.05 | 31.52 | 30.76 | 31.12 | 607,340 | +0.06(+0.19%) |
Dec 05, 2017 | 31.49 | 31.66 | 30.96 | 31.06 | 641,557 | -0.32(-1.03%) |
Dec 04, 2017 | 32.39 | 32.39 | 31.34 | 31.38 | 887,381 | -0.82(-2.54%) |
Dec 01, 2017 | 32.58 | 32.62 | 31.85 | 32.20 | 586,137 | -0.38(-1.16%) |
Nov 30, 2017 | 32.37 | 32.97 | 32.30 | 32.58 | 561,400 | +0.28(+0.85%) |
Nov 29, 2017 | 32.20 | 32.61 | 31.43 | 32.30 | 672,242 | +0.12(+0.37%) |
Nov 28, 2017 | 32.09 | 32.50 | 32.04 | 32.18 | 540,594 | +0.16(+0.49%) |
Nov 27, 2017 | 31.84 | 32.19 | 31.70 | 32.02 | 605,309 | +0.18(+0.58%) |
Nov 24, 2017 | 32.04 | 32.12 | 31.74 | 31.84 | 783,468 | -0.17(-0.54%) |
Nov 22, 2017 | 31.95 | 32.12 | 31.72 | 32.02 | 713,768 | +0.07(+0.23%) |
Nov 21, 2017 | 31.48 | 32.10 | 31.48 | 31.94 | 825,851 | +0.51(+1.61%) |
Nov 20, 2017 | 31.27 | 31.48 | 30.74 | 31.43 | 527,183 | +0.20(+0.63%) |
Nov 17, 2017 | 30.99 | 31.34 | 30.78 | 31.24 | 479,543 | +0.15(+0.47%) |
Nov 16, 2017 | 30.52 | 31.09 | 30.28 | 31.09 | 558,108 | +0.65(+2.14%) |
Nov 15, 2017 | 30.31 | 30.55 | 30.00 | 30.44 | 746,016 | +0.17(+0.56%) |
Nov 14, 2017 | 29.99 | 30.39 | 29.84 | 30.27 | 668,813 | +0.21(+0.71%) |
Nov 13, 2017 | 29.96 | 30.17 | 29.32 | 30.06 | 634,488 | +0.02(+0.08%) |
Nov 10, 2017 | 30.08 | 30.37 | 29.67 | 30.04 | 492,218 | -0.11(-0.37%) |
Nov 09, 2017 | 30.46 | 31.19 | 29.79 | 30.15 | 498,683 | -0.41(-1.35%) |
Nov 08, 2017 | 30.47 | 30.89 | 30.13 | 30.56 | 758,318 | +0.12(+0.40%) |
Nov 07, 2017 | 30.99 | 31.23 | 30.42 | 30.43 | 759,620 | -0.54(-1.75%) |
Nov 06, 2017 | 31.22 | 31.33 | 30.89 | 30.98 | 355,013 | -0.20(-0.64%) |
Nov 03, 2017 | 30.91 | 31.21 | 30.60 | 31.18 | 572,816 | +0.31(+1.01%) |
Nov 02, 2017 | 31.03 | 31.42 | 30.70 | 30.87 | 602,006 | -0.10(-0.31%) |
Nov 01, 2017 | 31.95 | 31.97 | 30.80 | 30.96 | 890,138 | -0.63(-2.00%) |
Oct 31, 2017 | 30.14 | 31.71 | 29.38 | 31.59 | 1,698,427 | +1.78(+5.99%) |
Oct 30, 2017 | 30.31 | 30.47 | 29.73 | 29.81 | 692,858 | -0.56(-1.85%) |
Oct 27, 2017 | 30.15 | 30.50 | 29.96 | 30.37 | 504,395 | +0.22(+0.72%) |
Oct 26, 2017 | 29.99 | 30.20 | 29.89 | 30.15 | 775,151 | +0.15(+0.49%) |
Oct 25, 2017 | 29.91 | 30.35 | 29.64 | 30.01 | 1,058,418 | +0.12(+0.40%) |
Oct 24, 2017 | 29.94 | 30.06 | 29.70 | 29.89 | 323,098 | +0.01(+0.05%) |
Oct 23, 2017 | 30.00 | 30.10 | 29.85 | 29.87 | 360,077 | -0.09(-0.30%) |
Oct 20, 2017 | 29.87 | 30.04 | 29.73 | 29.96 | 398,594 | +0.19(+0.64%) |
Oct 19, 2017 | 29.69 | 29.79 | 29.58 | 29.77 | 433,615 | +0.08(+0.27%) |
Oct 18, 2017 | 29.77 | 29.83 | 29.52 | 29.69 | 389,657 | -0.05(-0.17%) |
Oct 17, 2017 | 29.56 | 29.89 | 29.56 | 29.74 | 425,930 | +0.19(+0.65%) |
Oct 16, 2017 | 29.43 | 30.24 | 29.39 | 29.55 | 843,729 | +0.21(+0.73%) |
Oct 13, 2017 | 29.95 | 30.10 | 29.32 | 29.33 | 510,910 | -0.55(-1.84%) |
Oct 12, 2017 | 29.76 | 30.13 | 29.70 | 29.88 | 528,850 | +0.12(+0.40%) |
Oct 11, 2017 | 29.52 | 29.80 | 29.34 | 29.77 | 488,570 | +0.27(+0.93%) |
Oct 10, 2017 | 29.32 | 29.52 | 29.26 | 29.49 | 576,702 | +0.27(+0.93%) |
Oct 09, 2017 | 29.59 | 29.59 | 29.16 | 29.22 | 309,587 | -0.34(-1.13%) |
Oct 06, 2017 | 29.54 | 29.73 | 29.30 | 29.55 | 344,886 | -0.03(-0.11%) |
Oct 05, 2017 | 29.59 | 29.62 | 29.40 | 29.59 | 384,676 | +0.06(+0.20%) |
Oct 04, 2017 | 29.48 | 29.68 | 29.41 | 29.53 | 597,486 | +0.05(+0.18%) |
Oct 03, 2017 | 29.65 | 29.76 | 29.37 | 29.47 | 460,864 | -0.10(-0.33%) |