Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.53 | 31.53 | 31.53 | 0 | -0.45(-1.41%) | |
Dec 28, 2017 | 31.88 | 32.13 | 31.60 | 31.98 | 1,480,667 | +0.16(+0.50%) |
Dec 27, 2017 | 32.06 | 32.13 | 31.64 | 31.82 | 1,267,157 | -0.37(-1.15%) |
Dec 26, 2017 | 31.60 | 32.35 | 31.39 | 32.19 | 1,209,664 | +0.73(+2.32%) |
Dec 22, 2017 | 31.00 | 31.76 | 30.64 | 31.46 | 1,321,811 | +0.45(+1.45%) |
Dec 21, 2017 | 30.31 | 31.21 | 29.89 | 31.01 | 3,079,071 | +0.58(+1.91%) |
Dec 20, 2017 | 30.12 | 30.48 | 29.48 | 30.43 | 1,910,396 | +0.59(+1.98%) |
Dec 19, 2017 | 29.04 | 29.98 | 28.84 | 29.84 | 2,737,407 | +1.10(+3.83%) |
Dec 18, 2017 | 28.11 | 28.95 | 27.96 | 28.74 | 2,451,434 | +0.93(+3.34%) |
Dec 15, 2017 | 29.05 | 29.06 | 27.77 | 27.81 | 3,607,497 | -0.82(-2.86%) |
Dec 14, 2017 | 28.97 | 29.30 | 28.62 | 28.63 | 1,697,368 | -0.44(-1.51%) |
Dec 13, 2017 | 30.30 | 30.30 | 29.02 | 29.07 | 2,026,679 | -1.17(-3.87%) |
Dec 12, 2017 | 30.24 | 30.57 | 29.77 | 30.24 | 1,887,195 | -0.12(-0.40%) |
Dec 11, 2017 | 29.47 | 30.58 | 29.47 | 30.36 | 2,245,807 | +0.97(+3.30%) |
Dec 08, 2017 | 29.31 | 30.09 | 29.15 | 29.39 | 2,781,178 | +0.53(+1.84%) |
Dec 07, 2017 | 28.50 | 29.00 | 28.05 | 28.86 | 1,896,408 | +0.42(+1.48%) |
Dec 06, 2017 | 30.26 | 30.30 | 28.42 | 28.44 | 2,791,434 | -2.12(-6.94%) |
Dec 05, 2017 | 31.18 | 31.26 | 30.50 | 30.56 | 1,968,000 | -0.84(-2.68%) |
Dec 04, 2017 | 31.85 | 31.90 | 31.30 | 31.40 | 1,945,836 | -0.48(-1.51%) |
Dec 01, 2017 | 31.29 | 32.30 | 31.12 | 31.88 | 2,315,377 | +0.95(+3.07%) |
Nov 30, 2017 | 30.48 | 31.17 | 30.35 | 30.93 | 2,291,775 | +0.83(+2.76%) |
Nov 29, 2017 | 29.92 | 30.44 | 29.53 | 30.10 | 1,520,597 | +0.18(+0.60%) |
Nov 28, 2017 | 29.65 | 30.02 | 29.42 | 29.92 | 1,073,007 | +0.23(+0.77%) |
Nov 27, 2017 | 30.54 | 30.60 | 29.69 | 29.69 | 1,742,166 | -1.05(-3.42%) |
Nov 24, 2017 | 30.98 | 31.11 | 30.62 | 30.74 | 589,218 | +0.08(+0.26%) |
Nov 22, 2017 | 30.67 | 30.92 | 30.54 | 30.66 | 1,238,552 | +0.48(+1.59%) |
Nov 21, 2017 | 30.29 | 30.50 | 29.67 | 30.18 | 1,917,986 | +0.17(+0.57%) |
Nov 20, 2017 | 30.09 | 30.18 | 29.19 | 30.01 | 1,435,052 | -0.29(-0.96%) |
Nov 17, 2017 | 29.74 | 30.37 | 29.72 | 30.30 | 1,814,926 | +0.86(+2.92%) |
Nov 16, 2017 | 29.62 | 29.87 | 29.35 | 29.44 | 1,586,061 | -0.13(-0.44%) |
Nov 15, 2017 | 29.40 | 29.88 | 28.99 | 29.57 | 2,954,721 | -0.25(-0.84%) |
Nov 14, 2017 | 31.96 | 31.96 | 29.77 | 29.82 | 4,928,662 | -2.27(-7.07%) |
Nov 13, 2017 | 33.22 | 33.28 | 32.03 | 32.09 | 3,122,196 | -1.22(-3.66%) |
Nov 10, 2017 | 32.83 | 33.33 | 32.47 | 33.31 | 2,648,913 | +0.32(+0.97%) |
Nov 09, 2017 | 32.06 | 33.31 | 31.92 | 32.99 | 2,077,004 | +0.71(+2.20%) |
Nov 08, 2017 | 32.71 | 32.86 | 31.95 | 32.28 | 2,300,125 | -0.58(-1.77%) |
Nov 07, 2017 | 33.02 | 33.24 | 32.48 | 32.86 | 3,577,068 | -0.21(-0.64%) |
Nov 06, 2017 | 30.96 | 33.10 | 30.86 | 33.07 | 4,894,918 | +2.41(+7.86%) |
Nov 03, 2017 | 29.45 | 30.95 | 29.43 | 30.66 | 3,517,128 | +1.17(+3.97%) |
Nov 02, 2017 | 30.86 | 31.14 | 29.07 | 29.49 | 4,317,779 | -1.41(-4.56%) |
Nov 01, 2017 | 31.91 | 31.97 | 30.31 | 30.90 | 7,466,652 | +0.11(+0.36%) |
Oct 31, 2017 | 30.06 | 31.15 | 29.94 | 30.79 | 4,768,850 | +0.70(+2.33%) |
Oct 30, 2017 | 30.25 | 30.52 | 29.88 | 30.09 | 3,095,051 | -0.01(-0.03%) |
Oct 27, 2017 | 28.91 | 30.14 | 28.83 | 30.10 | 3,349,922 | +1.03(+3.54%) |
Oct 26, 2017 | 28.76 | 29.11 | 28.06 | 29.07 | 2,199,870 | +0.25(+0.87%) |
Oct 25, 2017 | 28.65 | 29.08 | 28.32 | 28.82 | 2,779,200 | +0.01(+0.03%) |
Oct 24, 2017 | 28.83 | 29.11 | 28.57 | 28.81 | 2,642,783 | +0.29(+1.02%) |
Oct 23, 2017 | 29.83 | 29.91 | 28.51 | 28.52 | 2,967,308 | -1.26(-4.23%) |
Oct 20, 2017 | 29.46 | 29.84 | 29.20 | 29.78 | 2,973,371 | +0.51(+1.74%) |
Oct 19, 2017 | 29.36 | 29.83 | 29.10 | 29.27 | 3,191,993 | -0.38(-1.28%) |
Oct 18, 2017 | 30.27 | 30.50 | 29.63 | 29.65 | 1,885,911 | -0.57(-1.89%) |
Oct 17, 2017 | 30.11 | 30.33 | 29.55 | 30.22 | 2,645,125 | +0.20(+0.67%) |
Oct 16, 2017 | 29.95 | 30.77 | 29.89 | 30.02 | 2,831,208 | +0.37(+1.25%) |
Oct 13, 2017 | 30.04 | 30.14 | 29.44 | 29.65 | 2,606,542 | -0.13(-0.44%) |
Oct 12, 2017 | 29.80 | 30.03 | 29.53 | 29.78 | 1,926,486 | -0.45(-1.49%) |
Oct 11, 2017 | 30.25 | 30.35 | 29.87 | 30.23 | 3,217,179 | +0.07(+0.23%) |
Oct 10, 2017 | 30.41 | 30.61 | 29.91 | 30.16 | 3,021,605 | +0.17(+0.57%) |
Oct 09, 2017 | 30.25 | 30.40 | 29.85 | 29.99 | 1,814,341 | -0.26(-0.86%) |
Oct 06, 2017 | 30.22 | 30.49 | 30.07 | 30.25 | 2,893,542 | -0.22(-0.72%) |
Oct 05, 2017 | 30.35 | 30.69 | 30.23 | 30.47 | 1,596,935 | +0.17(+0.56%) |
Oct 04, 2017 | 30.44 | 30.68 | 29.99 | 30.30 | 1,952,336 | -0.07(-0.23%) |
Oct 03, 2017 | 30.13 | 30.42 | 29.97 | 30.37 | 3,099,836 | +0.38(+1.27%) |