Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.12 | 29.12 | 29.12 | 0 | +0.06(+0.22%) | |
Dec 28, 2017 | 28.95 | 29.15 | 28.94 | 29.06 | 851,451 | +0.08(+0.28%) |
Dec 27, 2017 | 28.84 | 29.04 | 28.79 | 28.98 | 644,518 | +0.00(+0.00%) |
Dec 26, 2017 | 28.96 | 29.25 | 28.89 | 28.98 | 566,901 | +0.19(+0.67%) |
Dec 22, 2017 | 28.24 | 28.79 | 28.22 | 28.79 | 868,474 | +0.35(+1.22%) |
Dec 21, 2017 | 28.37 | 28.58 | 28.33 | 28.44 | 637,923 | +0.39(+1.38%) |
Dec 20, 2017 | 28.23 | 28.24 | 27.96 | 28.05 | 763,787 | +0.17(+0.61%) |
Dec 19, 2017 | 28.04 | 28.08 | 27.78 | 27.88 | 792,778 | +0.21(+0.76%) |
Dec 18, 2017 | 27.62 | 27.70 | 27.56 | 27.67 | 711,374 | +0.34(+1.24%) |
Dec 15, 2017 | 27.45 | 27.49 | 27.27 | 27.33 | 628,990 | -0.07(-0.26%) |
Dec 14, 2017 | 27.86 | 27.95 | 27.37 | 27.41 | 866,820 | -0.63(-2.25%) |
Dec 13, 2017 | 28.04 | 28.16 | 27.98 | 28.04 | 757,655 | +0.01(+0.03%) |
Dec 12, 2017 | 28.26 | 28.37 | 27.99 | 28.03 | 1,584,362 | -0.56(-1.98%) |
Dec 11, 2017 | 28.65 | 28.76 | 28.58 | 28.59 | 888,138 | -0.19(-0.67%) |
Dec 08, 2017 | 28.54 | 28.83 | 28.40 | 28.79 | 1,711,024 | +0.38(+1.34%) |
Dec 07, 2017 | 28.13 | 28.44 | 28.06 | 28.41 | 1,170,791 | +0.58(+2.09%) |
Dec 06, 2017 | 27.76 | 28.01 | 27.68 | 27.83 | 1,131,612 | -0.21(-0.75%) |
Dec 05, 2017 | 28.24 | 28.24 | 27.99 | 28.04 | 1,148,326 | -0.31(-1.11%) |
Dec 04, 2017 | 28.45 | 28.49 | 28.32 | 28.35 | 1,556,849 | +0.35(+1.24%) |
Dec 01, 2017 | 28.04 | 28.07 | 27.85 | 28.00 | 1,461,654 | +0.03(+0.12%) |
Nov 30, 2017 | 28.25 | 28.35 | 27.89 | 27.97 | 977,931 | -0.48(-1.67%) |
Nov 29, 2017 | 28.41 | 28.53 | 28.26 | 28.45 | 482,090 | +0.10(+0.34%) |
Nov 28, 2017 | 27.95 | 28.37 | 27.90 | 28.35 | 561,695 | +0.27(+0.95%) |
Nov 27, 2017 | 28.51 | 28.51 | 28.08 | 28.08 | 426,960 | -0.36(-1.28%) |
Nov 24, 2017 | 28.35 | 28.51 | 28.35 | 28.45 | 312,789 | +0.11(+0.37%) |
Nov 22, 2017 | 28.45 | 28.48 | 28.25 | 28.34 | 402,914 | -0.18(-0.62%) |
Nov 21, 2017 | 28.72 | 28.80 | 28.41 | 28.52 | 588,916 | -0.72(-2.46%) |
Nov 20, 2017 | 29.26 | 29.38 | 29.18 | 29.24 | 803,959 | +0.49(+1.71%) |
Nov 17, 2017 | 28.72 | 28.87 | 28.63 | 28.75 | 546,130 | +0.38(+1.34%) |
Nov 16, 2017 | 28.32 | 28.45 | 28.24 | 28.37 | 353,593 | +0.42(+1.50%) |
Nov 15, 2017 | 27.76 | 28.08 | 27.76 | 27.95 | 509,647 | -0.27(-0.97%) |
Nov 14, 2017 | 28.07 | 28.25 | 28.06 | 28.22 | 419,498 | -0.11(-0.40%) |
Nov 13, 2017 | 28.27 | 28.44 | 28.16 | 28.33 | 430,968 | -0.56(-1.93%) |
Nov 10, 2017 | 28.93 | 28.98 | 28.75 | 28.89 | 382,151 | -0.02(-0.08%) |
Nov 09, 2017 | 29.01 | 29.17 | 28.61 | 28.91 | 589,883 | -0.33(-1.13%) |
Nov 08, 2017 | 28.83 | 29.33 | 28.79 | 29.25 | 644,601 | +0.66(+2.32%) |
Nov 07, 2017 | 28.86 | 28.93 | 28.54 | 28.58 | 1,533,034 | -0.79(-2.69%) |
Nov 06, 2017 | 29.33 | 29.41 | 29.25 | 29.37 | 967,218 | -0.11(-0.38%) |
Nov 03, 2017 | 29.48 | 29.55 | 29.35 | 29.49 | 825,476 | -0.02(-0.05%) |
Nov 02, 2017 | 29.25 | 29.57 | 29.23 | 29.50 | 729,923 | -0.19(-0.63%) |
Nov 01, 2017 | 30.12 | 30.15 | 29.65 | 29.69 | 453,112 | -0.59(-1.95%) |
Oct 31, 2017 | 30.36 | 30.39 | 30.18 | 30.28 | 305,997 | +0.19(+0.62%) |
Oct 30, 2017 | 30.17 | 30.30 | 29.98 | 30.09 | 435,549 | -0.23(-0.77%) |
Oct 27, 2017 | 30.45 | 30.50 | 30.25 | 30.33 | 403,657 | +0.10(+0.32%) |
Oct 26, 2017 | 30.02 | 30.35 | 29.99 | 30.23 | 383,608 | +0.31(+1.05%) |
Oct 25, 2017 | 30.10 | 30.14 | 29.73 | 29.92 | 439,051 | -0.08(-0.27%) |
Oct 24, 2017 | 29.92 | 30.04 | 29.75 | 30.00 | 273,574 | +0.15(+0.51%) |
Oct 23, 2017 | 30.17 | 30.17 | 29.81 | 29.84 | 383,883 | +0.23(+0.79%) |
Oct 20, 2017 | 29.58 | 29.80 | 29.56 | 29.61 | 367,381 | +0.34(+1.16%) |
Oct 19, 2017 | 28.84 | 29.29 | 28.83 | 29.27 | 385,528 | +0.37(+1.28%) |
Oct 18, 2017 | 28.98 | 29.03 | 28.88 | 28.90 | 245,338 | -0.10(-0.33%) |
Oct 17, 2017 | 28.95 | 29.04 | 28.91 | 29.00 | 333,260 | -0.25(-0.86%) |
Oct 16, 2017 | 29.30 | 29.35 | 29.12 | 29.25 | 525,833 | -0.18(-0.60%) |
Oct 13, 2017 | 29.60 | 29.73 | 29.42 | 29.42 | 442,182 | +0.22(+0.75%) |
Oct 12, 2017 | 29.26 | 29.29 | 29.17 | 29.21 | 393,623 | -0.20(-0.69%) |
Oct 11, 2017 | 29.52 | 29.54 | 29.33 | 29.41 | 552,182 | +0.16(+0.55%) |
Oct 10, 2017 | 29.25 | 29.26 | 29.16 | 29.25 | 592,736 | +0.19(+0.64%) |
Oct 09, 2017 | 29.26 | 29.26 | 29.00 | 29.06 | 331,470 | -0.19(-0.66%) |
Oct 06, 2017 | 29.19 | 29.25 | 29.11 | 29.25 | 635,001 | -0.55(-1.84%) |
Oct 05, 2017 | 29.96 | 30.01 | 29.65 | 29.80 | 626,373 | -0.43(-1.41%) |
Oct 04, 2017 | 30.22 | 30.37 | 30.20 | 30.23 | 360,884 | +0.02(+0.05%) |
Oct 03, 2017 | 30.18 | 30.26 | 30.14 | 30.21 | 484,869 | +0.23(+0.75%) |