Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.03(-0.09%) | |
Dec 28, 2017 | 32.19 | 32.24 | 31.98 | 32.12 | 957,934 | +0.08(+0.26%) |
Dec 27, 2017 | 31.91 | 32.10 | 31.80 | 32.04 | 1,427,554 | +0.26(+0.83%) |
Dec 26, 2017 | 31.85 | 31.96 | 31.72 | 31.78 | 531,550 | -0.04(-0.13%) |
Dec 22, 2017 | 31.82 | 31.84 | 31.65 | 31.82 | 1,338,563 | -0.04(-0.11%) |
Dec 21, 2017 | 31.64 | 31.90 | 31.54 | 31.86 | 2,148,044 | +0.36(+1.14%) |
Dec 20, 2017 | 31.47 | 31.71 | 31.17 | 31.50 | 1,878,662 | +0.19(+0.61%) |
Dec 19, 2017 | 31.35 | 31.43 | 31.07 | 31.31 | 2,329,255 | +0.03(+0.09%) |
Dec 18, 2017 | 31.26 | 31.58 | 31.16 | 31.28 | 2,100,297 | +0.07(+0.22%) |
Dec 15, 2017 | 31.49 | 31.66 | 31.14 | 31.21 | 2,777,403 | -0.27(-0.86%) |
Dec 14, 2017 | 31.43 | 31.57 | 31.24 | 31.48 | 2,146,784 | +0.06(+0.19%) |
Dec 13, 2017 | 31.12 | 31.59 | 31.12 | 31.42 | 2,449,926 | +0.28(+0.90%) |
Dec 12, 2017 | 31.12 | 31.19 | 30.94 | 31.14 | 1,934,935 | +0.05(+0.15%) |
Dec 11, 2017 | 31.44 | 31.45 | 30.97 | 31.09 | 1,905,544 | -0.38(-1.22%) |
Dec 08, 2017 | 31.01 | 31.51 | 30.96 | 31.47 | 4,867,536 | +0.57(+1.85%) |
Dec 07, 2017 | 30.55 | 31.03 | 30.51 | 30.90 | 3,064,701 | +0.32(+1.05%) |
Dec 06, 2017 | 30.48 | 30.69 | 30.44 | 30.58 | 2,143,801 | +0.10(+0.31%) |
Dec 05, 2017 | 30.69 | 30.86 | 30.47 | 30.48 | 3,266,061 | -0.20(-0.64%) |
Dec 04, 2017 | 31.28 | 31.50 | 30.64 | 30.68 | 3,860,692 | -0.43(-1.37%) |
Dec 01, 2017 | 30.57 | 31.19 | 30.56 | 31.11 | 3,782,266 | +0.51(+1.68%) |
Nov 30, 2017 | 30.38 | 30.69 | 30.25 | 30.59 | 3,875,241 | +0.33(+1.09%) |
Nov 29, 2017 | 30.25 | 30.46 | 30.03 | 30.26 | 5,538,676 | -0.06(-0.18%) |
Nov 28, 2017 | 30.55 | 30.58 | 30.22 | 30.32 | 3,603,935 | -0.16(-0.52%) |
Nov 27, 2017 | 30.35 | 30.52 | 30.21 | 30.48 | 3,882,147 | +0.12(+0.40%) |
Nov 24, 2017 | 30.39 | 30.46 | 30.32 | 30.36 | 1,313,690 | +0.04(+0.13%) |
Nov 22, 2017 | 29.79 | 30.37 | 29.79 | 30.32 | 2,545,696 | +0.54(+1.82%) |
Nov 21, 2017 | 29.27 | 29.82 | 29.27 | 29.78 | 2,425,866 | +0.50(+1.71%) |
Nov 20, 2017 | 29.45 | 29.47 | 29.17 | 29.28 | 4,302,330 | -0.18(-0.60%) |
Nov 17, 2017 | 29.68 | 29.70 | 29.20 | 29.45 | 2,721,645 | -0.10(-0.33%) |
Nov 16, 2017 | 29.48 | 29.66 | 29.45 | 29.55 | 4,015,111 | +0.08(+0.25%) |
Nov 15, 2017 | 29.81 | 29.90 | 29.42 | 29.48 | 3,733,127 | -0.53(-1.78%) |
Nov 14, 2017 | 30.21 | 30.37 | 29.84 | 30.01 | 1,884,891 | -0.27(-0.88%) |
Nov 13, 2017 | 30.47 | 30.47 | 30.24 | 30.28 | 1,728,199 | -0.33(-1.09%) |
Nov 10, 2017 | 30.83 | 30.88 | 30.53 | 30.61 | 2,141,173 | -0.18(-0.58%) |
Nov 09, 2017 | 30.34 | 30.86 | 30.23 | 30.79 | 3,785,146 | +0.33(+1.10%) |
Nov 08, 2017 | 30.18 | 30.53 | 30.15 | 30.45 | 2,790,761 | +0.35(+1.15%) |
Nov 07, 2017 | 30.15 | 30.21 | 30.00 | 30.11 | 1,803,465 | -0.13(-0.43%) |
Nov 06, 2017 | 30.26 | 30.29 | 30.09 | 30.24 | 2,174,950 | +0.03(+0.10%) |
Nov 03, 2017 | 30.60 | 30.65 | 30.16 | 30.21 | 2,569,138 | -0.39(-1.29%) |
Nov 02, 2017 | 30.27 | 30.64 | 29.98 | 30.60 | 2,804,944 | +0.33(+1.08%) |
Nov 01, 2017 | 30.49 | 30.58 | 30.20 | 30.27 | 2,617,498 | -0.02(-0.06%) |
Oct 31, 2017 | 30.36 | 30.59 | 30.22 | 30.29 | 2,248,618 | -0.23(-0.74%) |
Oct 30, 2017 | 30.48 | 30.61 | 30.22 | 30.52 | 1,850,141 | +0.06(+0.21%) |
Oct 27, 2017 | 30.34 | 30.61 | 30.30 | 30.45 | 2,477,462 | +0.01(+0.02%) |
Oct 26, 2017 | 30.74 | 30.74 | 30.21 | 30.45 | 3,164,719 | +0.02(+0.06%) |
Oct 25, 2017 | 30.92 | 30.92 | 30.16 | 30.43 | 5,257,590 | -0.51(-1.65%) |
Oct 24, 2017 | 30.99 | 31.17 | 30.84 | 30.94 | 2,441,721 | +0.01(+0.03%) |
Oct 23, 2017 | 31.06 | 31.12 | 30.84 | 30.93 | 2,253,519 | -0.09(-0.28%) |
Oct 20, 2017 | 30.85 | 31.29 | 30.80 | 31.02 | 2,206,860 | +0.11(+0.34%) |
Oct 19, 2017 | 30.83 | 30.93 | 30.66 | 30.91 | 4,005,252 | -0.02(-0.06%) |
Oct 18, 2017 | 30.20 | 31.08 | 30.15 | 30.93 | 12,054,623 | +1.74(+5.95%) |
Oct 17, 2017 | 29.31 | 29.41 | 29.15 | 29.19 | 4,613,700 | -0.23(-0.77%) |
Oct 16, 2017 | 29.46 | 29.52 | 29.34 | 29.42 | 2,014,318 | -0.02(-0.05%) |
Oct 13, 2017 | 29.61 | 29.75 | 29.35 | 29.44 | 1,685,914 | -0.07(-0.24%) |
Oct 12, 2017 | 29.46 | 29.79 | 29.35 | 29.51 | 3,479,834 | +0.27(+0.93%) |
Oct 11, 2017 | 28.81 | 29.24 | 28.80 | 29.24 | 2,438,520 | +0.42(+1.44%) |
Oct 10, 2017 | 28.97 | 29.06 | 28.64 | 28.82 | 2,056,105 | -0.05(-0.16%) |
Oct 09, 2017 | 28.87 | 28.94 | 28.67 | 28.87 | 1,440,752 | +0.09(+0.30%) |
Oct 06, 2017 | 28.77 | 28.91 | 28.65 | 28.78 | 2,662,193 | -0.08(-0.27%) |
Oct 05, 2017 | 29.10 | 29.12 | 28.74 | 28.86 | 2,864,630 | -0.34(-1.15%) |
Oct 04, 2017 | 29.08 | 29.24 | 29.01 | 29.20 | 2,894,106 | +0.05(+0.18%) |
Oct 03, 2017 | 29.23 | 29.27 | 29.00 | 29.14 | 2,516,861 | -0.08(-0.27%) |