Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.62 | 32.62 | 32.62 | 0 | -0.24(-0.72%) | |
Dec 28, 2017 | 33.03 | 33.12 | 32.82 | 32.86 | 39,091 | -0.09(-0.27%) |
Dec 27, 2017 | 32.95 | 33.09 | 32.86 | 32.95 | 31,655 | -0.03(-0.09%) |
Dec 26, 2017 | 33.19 | 33.19 | 32.79 | 32.97 | 28,877 | -0.17(-0.50%) |
Dec 22, 2017 | 33.37 | 33.37 | 33.10 | 33.14 | 26,719 | -0.20(-0.61%) |
Dec 21, 2017 | 33.33 | 33.54 | 33.29 | 33.34 | 33,833 | +0.12(+0.35%) |
Dec 20, 2017 | 33.40 | 33.40 | 32.99 | 33.23 | 29,174 | -0.08(-0.23%) |
Dec 19, 2017 | 33.41 | 33.47 | 33.18 | 33.31 | 24,646 | -0.08(-0.23%) |
Dec 18, 2017 | 33.03 | 33.45 | 32.95 | 33.38 | 39,433 | +0.86(+2.64%) |
Dec 15, 2017 | 32.66 | 32.66 | 32.49 | 32.53 | 40,025 | -0.06(-0.18%) |
Dec 14, 2017 | 32.59 | 32.83 | 32.51 | 32.58 | 26,942 | +0.06(+0.18%) |
Dec 13, 2017 | 32.40 | 32.62 | 32.40 | 32.53 | 31,629 | +0.30(+0.94%) |
Dec 12, 2017 | 32.52 | 32.62 | 32.22 | 32.22 | 45,391 | -0.46(-1.40%) |
Dec 11, 2017 | 32.22 | 32.68 | 32.22 | 32.68 | 38,245 | +0.68(+2.13%) |
Dec 08, 2017 | 32.14 | 32.35 | 31.97 | 32.00 | 29,896 | +0.18(+0.55%) |
Dec 07, 2017 | 31.50 | 31.92 | 31.45 | 31.82 | 61,882 | +0.40(+1.27%) |
Dec 06, 2017 | 31.25 | 31.50 | 31.14 | 31.42 | 21,975 | +0.08(+0.25%) |
Dec 05, 2017 | 31.11 | 31.53 | 31.04 | 31.34 | 47,159 | +0.12(+0.37%) |
Dec 04, 2017 | 31.74 | 31.80 | 31.13 | 31.23 | 263,509 | -0.29(-0.93%) |
Dec 01, 2017 | 31.93 | 31.93 | 31.51 | 31.52 | 111,937 | -0.56(-1.73%) |
Nov 30, 2017 | 32.16 | 32.30 | 32.01 | 32.08 | 136,528 | -0.18(-0.54%) |
Nov 29, 2017 | 33.23 | 33.23 | 31.91 | 32.25 | 421,579 | -1.06(-3.18%) |
Nov 28, 2017 | 33.49 | 33.49 | 33.12 | 33.31 | 36,031 | -0.08(-0.24%) |
Nov 27, 2017 | 33.83 | 33.83 | 33.33 | 33.39 | 61,478 | -0.44(-1.30%) |
Nov 24, 2017 | 33.81 | 33.85 | 33.73 | 33.83 | 29,956 | +0.08(+0.23%) |
Nov 22, 2017 | 33.67 | 33.78 | 33.56 | 33.75 | 68,483 | +0.07(+0.20%) |
Nov 21, 2017 | 33.58 | 33.80 | 33.45 | 33.69 | 95,541 | +0.50(+1.50%) |
Nov 20, 2017 | 33.16 | 33.34 | 33.03 | 33.19 | 113,296 | +0.26(+0.80%) |
Nov 17, 2017 | 32.68 | 32.99 | 32.68 | 32.93 | 63,339 | +0.47(+1.44%) |
Nov 16, 2017 | 32.17 | 32.57 | 32.15 | 32.46 | 64,679 | +0.66(+2.09%) |
Nov 15, 2017 | 31.51 | 31.89 | 31.32 | 31.79 | 401,137 | +0.11(+0.34%) |
Nov 14, 2017 | 31.72 | 31.76 | 31.52 | 31.69 | 29,174 | -0.03(-0.09%) |
Nov 13, 2017 | 31.59 | 31.80 | 31.52 | 31.72 | 21,029 | +0.15(+0.46%) |
Nov 10, 2017 | 31.67 | 31.67 | 31.44 | 31.57 | 41,730 | -0.20(-0.61%) |
Nov 09, 2017 | 31.79 | 31.79 | 31.51 | 31.76 | 33,029 | -0.18(-0.55%) |
Nov 08, 2017 | 32.00 | 32.04 | 31.83 | 31.94 | 23,056 | -0.07(-0.21%) |
Nov 07, 2017 | 32.28 | 32.32 | 31.91 | 32.01 | 33,222 | -0.20(-0.61%) |
Nov 06, 2017 | 32.18 | 32.28 | 32.11 | 32.20 | 36,507 | +0.29(+0.92%) |
Nov 03, 2017 | 31.85 | 32.01 | 31.65 | 31.91 | 46,183 | +0.15(+0.46%) |
Nov 02, 2017 | 32.17 | 32.17 | 31.73 | 31.76 | 75,220 | -0.34(-1.06%) |
Nov 01, 2017 | 32.19 | 32.39 | 32.05 | 32.11 | 49,862 | +0.18(+0.55%) |
Oct 31, 2017 | 31.81 | 31.94 | 31.71 | 31.93 | 98,869 | +0.19(+0.58%) |
Oct 30, 2017 | 31.67 | 31.95 | 31.55 | 31.75 | 26,051 | -0.01(-0.03%) |
Oct 27, 2017 | 31.36 | 31.77 | 31.23 | 31.75 | 54,057 | +0.68(+2.20%) |
Oct 26, 2017 | 30.97 | 31.16 | 30.92 | 31.07 | 27,964 | +0.47(+1.53%) |
Oct 25, 2017 | 31.04 | 31.12 | 30.38 | 30.60 | 30,859 | -0.32(-1.04%) |
Oct 24, 2017 | 31.04 | 31.06 | 30.80 | 30.93 | 41,456 | +0.16(+0.51%) |
Oct 23, 2017 | 31.22 | 31.22 | 30.74 | 30.77 | 41,099 | -0.28(-0.91%) |
Oct 20, 2017 | 31.47 | 31.47 | 31.04 | 31.05 | 28,820 | -0.18(-0.56%) |
Oct 19, 2017 | 31.37 | 31.37 | 30.96 | 31.23 | 35,021 | -0.40(-1.26%) |
Oct 18, 2017 | 31.60 | 31.65 | 31.51 | 31.63 | 30,448 | +0.07(+0.22%) |
Oct 17, 2017 | 31.61 | 31.78 | 31.50 | 31.56 | 76,135 | -0.15(-0.46%) |
Oct 16, 2017 | 32.04 | 32.04 | 31.68 | 31.71 | 34,098 | -0.04(-0.12%) |
Oct 13, 2017 | 31.66 | 31.87 | 31.65 | 31.75 | 93,465 | +0.20(+0.62%) |
Oct 12, 2017 | 31.40 | 31.62 | 31.34 | 31.55 | 54,528 | +0.14(+0.43%) |
Oct 11, 2017 | 31.15 | 31.41 | 31.08 | 31.41 | 38,506 | +0.35(+1.13%) |
Oct 10, 2017 | 31.44 | 31.44 | 31.02 | 31.06 | 22,558 | -0.20(-0.62%) |
Oct 09, 2017 | 31.35 | 31.36 | 31.21 | 31.26 | 41,652 | -0.05(-0.16%) |
Oct 06, 2017 | 31.28 | 31.34 | 31.14 | 31.31 | 34,078 | -0.10(-0.31%) |
Oct 05, 2017 | 31.34 | 31.41 | 31.23 | 31.40 | 28,700 | +0.16(+0.53%) |
Oct 04, 2017 | 31.43 | 31.43 | 31.19 | 31.24 | 22,646 | -0.13(-0.40%) |
Oct 03, 2017 | 31.06 | 31.39 | 31.05 | 31.36 | 35,961 | +0.47(+1.52%) |