Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.17(-0.57%) | |
Dec 28, 2017 | 30.22 | 30.52 | 30.05 | 30.40 | 289,469 | +0.16(+0.51%) |
Dec 27, 2017 | 30.08 | 30.38 | 30.07 | 30.25 | 196,042 | +0.19(+0.63%) |
Dec 26, 2017 | 29.87 | 30.21 | 29.72 | 30.06 | 277,435 | +0.26(+0.86%) |
Dec 22, 2017 | 29.98 | 30.03 | 29.72 | 29.80 | 447,704 | -0.16(-0.54%) |
Dec 21, 2017 | 30.54 | 30.76 | 29.82 | 29.96 | 381,372 | -0.40(-1.33%) |
Dec 20, 2017 | 30.45 | 30.92 | 30.37 | 30.37 | 493,997 | -0.21(-0.67%) |
Dec 19, 2017 | 31.94 | 32.02 | 30.44 | 30.57 | 949,617 | -1.43(-4.47%) |
Dec 18, 2017 | 31.95 | 32.44 | 31.94 | 32.00 | 585,054 | +0.11(+0.35%) |
Dec 15, 2017 | 31.70 | 32.00 | 31.36 | 31.89 | 1,155,980 | +0.39(+1.22%) |
Dec 14, 2017 | 31.55 | 31.66 | 31.38 | 31.51 | 651,327 | -0.04(-0.14%) |
Dec 13, 2017 | 31.54 | 32.12 | 31.43 | 31.55 | 705,617 | +0.05(+0.16%) |
Dec 12, 2017 | 31.37 | 31.67 | 31.31 | 31.50 | 315,217 | +0.10(+0.33%) |
Dec 11, 2017 | 31.57 | 31.70 | 31.35 | 31.40 | 326,150 | -0.14(-0.43%) |
Dec 08, 2017 | 31.35 | 31.64 | 31.13 | 31.53 | 255,567 | +0.00(+0.00%) |
Dec 07, 2017 | 31.05 | 31.42 | 31.05 | 373,220 | +0.00(+0.00%) | |
Dec 06, 2017 | 30.78 | 31.22 | 30.74 | 31.16 | 469,026 | +0.37(+1.20%) |
Dec 05, 2017 | 31.60 | 31.67 | 30.77 | 30.79 | 536,923 | -0.78(-2.47%) |
Dec 04, 2017 | 32.22 | 32.23 | 31.52 | 31.57 | 280,943 | -0.50(-1.55%) |
Dec 01, 2017 | 32.20 | 32.50 | 32.02 | 32.06 | 375,388 | -0.15(-0.48%) |
Nov 30, 2017 | 32.32 | 32.34 | 31.99 | 32.22 | 776,594 | -0.05(-0.16%) |
Nov 29, 2017 | 32.56 | 32.88 | 32.22 | 32.27 | 336,710 | -0.28(-0.87%) |
Nov 28, 2017 | 32.79 | 32.93 | 32.49 | 32.55 | 466,436 | -0.23(-0.71%) |
Nov 27, 2017 | 32.84 | 32.85 | 32.62 | 32.78 | 381,913 | -0.05(-0.16%) |
Nov 24, 2017 | 32.66 | 32.96 | 32.59 | 32.84 | 320,232 | +0.30(+0.92%) |
Nov 22, 2017 | 32.73 | 33.02 | 32.35 | 32.54 | 425,446 | +0.20(+0.61%) |
Nov 21, 2017 | 31.75 | 32.56 | 31.75 | 32.34 | 453,840 | +0.63(+2.00%) |
Nov 20, 2017 | 31.85 | 31.98 | 31.70 | 31.70 | 305,124 | -0.16(-0.51%) |
Nov 17, 2017 | 31.90 | 32.06 | 31.71 | 31.87 | 438,979 | -0.16(-0.51%) |
Nov 16, 2017 | 31.93 | 32.13 | 31.83 | 32.03 | 455,733 | +0.07(+0.21%) |
Nov 15, 2017 | 32.15 | 32.25 | 31.84 | 31.96 | 277,607 | -0.35(-1.09%) |
Nov 14, 2017 | 32.22 | 32.52 | 32.12 | 32.31 | 379,986 | +0.01(+0.03%) |
Nov 13, 2017 | 31.45 | 32.31 | 31.45 | 32.30 | 324,352 | +0.86(+2.72%) |
Nov 10, 2017 | 31.52 | 31.73 | 30.68 | 31.45 | 215,083 | -0.26(-0.81%) |
Nov 09, 2017 | 31.85 | 32.09 | 31.67 | 31.70 | 241,383 | -0.31(-0.96%) |
Nov 08, 2017 | 31.80 | 32.20 | 31.75 | 32.01 | 202,177 | +0.13(+0.40%) |
Nov 07, 2017 | 32.24 | 32.43 | 31.76 | 31.88 | 469,287 | -0.17(-0.53%) |
Nov 06, 2017 | 31.88 | 32.17 | 31.77 | 32.06 | 231,446 | +0.31(+0.97%) |
Nov 03, 2017 | 32.06 | 32.43 | 31.65 | 31.75 | 321,848 | -0.59(-1.83%) |
Nov 02, 2017 | 32.08 | 32.61 | 31.92 | 32.34 | 389,865 | +0.40(+1.26%) |
Nov 01, 2017 | 31.66 | 31.96 | 31.36 | 31.94 | 394,438 | +0.47(+1.50%) |
Oct 31, 2017 | 31.02 | 31.51 | 31.00 | 31.46 | 472,491 | +0.54(+1.75%) |
Oct 30, 2017 | 31.28 | 31.40 | 30.83 | 30.92 | 196,775 | -0.49(-1.55%) |
Oct 27, 2017 | 30.94 | 31.48 | 30.82 | 31.41 | 195,382 | +0.57(+1.86%) |
Oct 26, 2017 | 31.04 | 31.06 | 30.78 | 30.84 | 183,120 | -0.15(-0.47%) |
Oct 25, 2017 | 30.86 | 31.13 | 30.76 | 30.98 | 222,490 | +0.05(+0.17%) |
Oct 24, 2017 | 31.13 | 31.35 | 30.77 | 30.93 | 269,147 | -0.21(-0.69%) |
Oct 23, 2017 | 31.57 | 31.72 | 31.02 | 31.15 | 432,780 | -0.39(-1.25%) |
Oct 20, 2017 | 31.80 | 31.82 | 31.38 | 31.54 | 257,989 | -0.08(-0.24%) |
Oct 19, 2017 | 31.74 | 31.82 | 31.54 | 31.62 | 264,313 | -0.20(-0.62%) |
Oct 18, 2017 | 31.45 | 31.88 | 31.42 | 31.82 | 344,631 | +0.33(+1.03%) |
Oct 17, 2017 | 31.57 | 31.69 | 31.37 | 31.49 | 211,580 | -0.03(-0.08%) |
Oct 16, 2017 | 31.60 | 31.73 | 31.37 | 31.52 | 296,138 | -0.04(-0.14%) |
Oct 13, 2017 | 31.96 | 31.96 | 31.52 | 31.56 | 243,429 | -0.26(-0.81%) |
Oct 12, 2017 | 31.50 | 31.96 | 31.46 | 31.82 | 299,892 | +0.26(+0.81%) |
Oct 11, 2017 | 31.54 | 31.81 | 31.48 | 31.56 | 235,708 | +0.01(+0.03%) |
Oct 10, 2017 | 31.58 | 31.76 | 31.47 | 31.55 | 171,873 | +0.05(+0.16%) |
Oct 09, 2017 | 31.60 | 31.82 | 31.46 | 31.50 | 471,473 | -0.12(-0.38%) |
Oct 06, 2017 | 31.44 | 31.63 | 31.17 | 31.62 | 193,812 | +0.00(+0.00%) |
Oct 05, 2017 | 31.40 | 31.76 | 31.39 | 31.62 | 329,580 | +0.36(+1.15%) |
Oct 04, 2017 | 31.30 | 31.34 | 31.12 | 31.26 | 316,270 | -0.05(-0.16%) |
Oct 03, 2017 | 31.29 | 31.34 | 31.10 | 31.31 | 443,362 | +0.19(+0.60%) |