Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.14 | 29.14 | 29.14 | 0 | +0.10(+0.34%) | |
Dec 28, 2017 | 29.20 | 29.20 | 28.99 | 29.05 | 11,994 | +0.14(+0.47%) |
Dec 27, 2017 | 28.89 | 28.95 | 28.88 | 28.91 | 8,025 | -0.11(-0.38%) |
Dec 26, 2017 | 28.79 | 29.15 | 28.79 | 29.02 | 1,143 | +0.11(+0.40%) |
Dec 22, 2017 | 28.89 | 29.05 | 28.80 | 28.91 | 4,179 | -0.10(-0.35%) |
Dec 21, 2017 | 29.02 | 29.11 | 28.90 | 29.01 | 6,027 | -0.32(-1.10%) |
Dec 20, 2017 | 29.31 | 29.33 | 29.25 | 29.33 | 1,910 | -0.11(-0.36%) |
Dec 19, 2017 | 29.42 | 29.48 | 29.36 | 29.43 | 4,315 | -0.30(-1.00%) |
Dec 18, 2017 | 29.99 | 29.99 | 29.73 | 29.73 | 9,056 | -0.62(-2.04%) |
Dec 15, 2017 | 30.53 | 30.53 | 30.32 | 30.35 | 12,343 | -0.27(-0.88%) |
Dec 14, 2017 | 30.89 | 30.89 | 30.50 | 30.62 | 30,685 | -0.28(-0.91%) |
Dec 13, 2017 | 31.40 | 31.57 | 30.90 | 30.90 | 7,320 | -0.35(-1.12%) |
Dec 12, 2017 | 30.98 | 31.43 | 30.98 | 31.25 | 7,441 | +1.53(+5.15%) |
Dec 11, 2017 | 29.49 | 29.72 | 29.37 | 29.72 | 4,450 | +0.27(+0.92%) |
Dec 08, 2017 | 29.26 | 29.53 | 29.26 | 29.45 | 4,717 | +0.22(+0.75%) |
Dec 07, 2017 | 29.24 | 29.36 | 29.23 | 29.23 | 3,499 | +0.24(+0.83%) |
Dec 06, 2017 | 28.96 | 29.04 | 28.96 | 28.99 | 2,800 | -0.03(-0.09%) |
Dec 05, 2017 | 29.08 | 29.24 | 28.94 | 29.02 | 5,439 | -0.57(-1.94%) |
Dec 04, 2017 | 29.50 | 29.61 | 29.47 | 29.59 | 3,090 | +0.02(+0.05%) |
Dec 01, 2017 | 29.53 | 29.61 | 29.49 | 29.57 | 3,416 | -0.03(-0.11%) |
Nov 30, 2017 | 29.28 | 29.64 | 29.28 | 29.61 | 3,529 | +0.33(+1.13%) |
Nov 29, 2017 | 29.88 | 29.88 | 29.23 | 29.27 | 1,927 | -0.88(-2.90%) |
Nov 28, 2017 | 30.16 | 30.23 | 30.09 | 30.15 | 4,264 | -0.06(-0.20%) |
Nov 27, 2017 | 30.19 | 30.23 | 30.06 | 30.21 | 4,036 | -0.26(-0.85%) |
Nov 24, 2017 | 30.48 | 30.48 | 30.47 | 30.47 | 605 | +1.04(+3.53%) |
Nov 22, 2017 | 29.35 | 29.43 | 29.35 | 29.43 | 3,471 | -0.10(-0.34%) |
Nov 21, 2017 | 29.57 | 29.62 | 29.44 | 29.53 | 3,594 | +0.16(+0.54%) |
Nov 20, 2017 | 29.40 | 29.48 | 29.34 | 29.37 | 6,773 | -0.20(-0.68%) |
Nov 17, 2017 | 29.69 | 29.69 | 29.57 | 29.57 | 1,815 | -0.22(-0.74%) |
Nov 16, 2017 | 29.76 | 29.79 | 29.63 | 29.79 | 2,499 | +0.10(+0.34%) |
Nov 15, 2017 | 29.64 | 29.69 | 29.59 | 29.69 | 2,350 | -0.06(-0.20%) |
Nov 14, 2017 | 29.67 | 29.76 | 29.62 | 29.75 | 3,819 | +0.34(+1.16%) |
Nov 13, 2017 | 29.28 | 29.41 | 29.26 | 29.41 | 1,036 | -0.17(-0.57%) |
Nov 10, 2017 | 29.46 | 29.58 | 29.37 | 29.58 | 2,259 | -0.03(-0.10%) |
Nov 09, 2017 | 29.51 | 29.61 | 29.46 | 29.61 | 2,709 | -0.62(-2.05%) |
Nov 08, 2017 | 30.19 | 30.23 | 30.03 | 30.23 | 3,168 | +0.06(+0.20%) |
Nov 07, 2017 | 30.09 | 30.17 | 30.01 | 30.17 | 1,614 | -0.24(-0.79%) |
Nov 06, 2017 | 30.62 | 30.62 | 30.41 | 30.41 | 2,010 | +0.00(+0.00%) |
Nov 03, 2017 | 30.39 | 30.49 | 30.35 | 30.41 | 17,325 | -0.18(-0.59%) |
Nov 02, 2017 | 30.50 | 30.59 | 30.42 | 30.59 | 4,371 | -0.46(-1.48%) |
Nov 01, 2017 | 31.20 | 31.24 | 31.05 | 31.05 | 3,501 | -0.00(-0.02%) |
Oct 31, 2017 | 31.02 | 31.22 | 31.02 | 31.05 | 3,565 | -0.09(-0.29%) |
Oct 30, 2017 | 31.07 | 31.21 | 31.07 | 31.14 | 4,203 | +0.02(+0.08%) |
Oct 27, 2017 | 31.06 | 31.12 | 31.00 | 31.12 | 1,511 | +0.09(+0.27%) |
Oct 26, 2017 | 30.87 | 31.15 | 30.85 | 31.04 | 3,115 | +0.09(+0.31%) |
Oct 25, 2017 | 30.79 | 30.94 | 30.70 | 30.94 | 3,161 | +0.51(+1.66%) |
Oct 24, 2017 | 30.42 | 30.43 | 30.42 | 30.43 | 7,410 | -0.73(-2.33%) |
Oct 23, 2017 | 31.25 | 31.25 | 31.10 | 31.16 | 2,432 | +0.24(+0.78%) |
Oct 20, 2017 | 30.86 | 30.95 | 30.86 | 30.92 | 10,569 | -0.29(-0.93%) |
Oct 19, 2017 | 30.95 | 31.21 | 30.95 | 31.21 | 3,386 | +0.06(+0.19%) |
Oct 18, 2017 | 31.27 | 31.27 | 31.06 | 31.15 | 7,549 | +0.07(+0.23%) |
Oct 17, 2017 | 30.97 | 31.11 | 30.97 | 31.08 | 1,776 | -0.12(-0.40%) |
Oct 16, 2017 | 31.18 | 31.26 | 31.15 | 31.20 | 1,989 | -0.24(-0.75%) |
Oct 13, 2017 | 31.46 | 31.48 | 31.33 | 31.44 | 6,121 | -0.14(-0.44%) |
Oct 12, 2017 | 31.51 | 31.73 | 31.44 | 31.58 | 4,959 | -0.01(-0.03%) |
Oct 11, 2017 | 31.63 | 31.63 | 31.46 | 31.59 | 2,823 | +0.14(+0.46%) |
Oct 10, 2017 | 31.43 | 31.45 | 31.43 | 31.45 | 991 | +0.18(+0.56%) |
Oct 09, 2017 | 31.37 | 31.37 | 31.27 | 31.27 | 1,005 | -0.05(-0.18%) |
Oct 06, 2017 | 31.14 | 31.39 | 31.14 | 31.32 | 8,343 | -0.04(-0.11%) |
Oct 05, 2017 | 31.49 | 31.49 | 31.35 | 31.36 | 4,281 | -0.23(-0.73%) |
Oct 04, 2017 | 31.51 | 31.59 | 31.51 | 31.59 | 1,083 | -0.05(-0.16%) |
Oct 03, 2017 | 31.56 | 31.69 | 31.50 | 31.64 | 3,227 | +0.32(+1.02%) |