Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.83 | 29.83 | 29.83 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 29.62 | 29.86 | 29.28 | 29.86 | 996,392 | +0.34(+1.14%) |
Dec 27, 2017 | 29.40 | 29.66 | 29.27 | 29.53 | 1,148,258 | +0.23(+0.77%) |
Dec 26, 2017 | 28.72 | 29.32 | 28.60 | 29.30 | 1,000,420 | +0.30(+1.04%) |
Dec 22, 2017 | 29.26 | 29.27 | 28.93 | 29.00 | 1,007,678 | -0.11(-0.37%) |
Dec 21, 2017 | 29.28 | 29.34 | 29.00 | 29.11 | 1,328,126 | -0.18(-0.60%) |
Dec 20, 2017 | 28.69 | 29.55 | 28.54 | 29.28 | 2,298,682 | +0.75(+2.64%) |
Dec 19, 2017 | 28.70 | 28.79 | 28.44 | 28.53 | 1,411,903 | -0.17(-0.58%) |
Dec 18, 2017 | 28.57 | 28.80 | 28.57 | 28.70 | 1,087,590 | +0.30(+1.06%) |
Dec 15, 2017 | 28.30 | 28.50 | 27.95 | 28.39 | 3,624,990 | +0.14(+0.50%) |
Dec 14, 2017 | 28.82 | 28.88 | 28.14 | 28.25 | 1,565,942 | -0.57(-1.98%) |
Dec 13, 2017 | 28.83 | 29.08 | 28.77 | 28.82 | 1,801,969 | +0.08(+0.26%) |
Dec 12, 2017 | 29.38 | 29.42 | 28.69 | 28.75 | 3,003,804 | -0.47(-1.61%) |
Dec 11, 2017 | 29.17 | 29.39 | 28.87 | 29.22 | 2,109,459 | +0.05(+0.17%) |
Dec 08, 2017 | 29.76 | 29.82 | 29.15 | 29.16 | 1,228,352 | -0.45(-1.53%) |
Dec 07, 2017 | 29.67 | 29.92 | 29.47 | 29.62 | 1,153,220 | +0.02(+0.06%) |
Dec 06, 2017 | 29.24 | 29.71 | 28.96 | 29.60 | 2,126,231 | +0.29(+1.00%) |
Dec 05, 2017 | 28.99 | 29.74 | 28.73 | 29.31 | 1,897,687 | +0.32(+1.10%) |
Dec 04, 2017 | 29.73 | 29.79 | 28.83 | 28.99 | 2,225,773 | -0.34(-1.14%) |
Dec 01, 2017 | 29.99 | 30.02 | 29.11 | 29.32 | 1,886,791 | -0.55(-1.85%) |
Nov 30, 2017 | 29.76 | 29.97 | 29.57 | 29.88 | 1,368,567 | +0.26(+0.88%) |
Nov 29, 2017 | 30.13 | 30.13 | 29.26 | 29.62 | 1,832,066 | -0.53(-1.75%) |
Nov 28, 2017 | 30.81 | 30.84 | 30.10 | 30.15 | 1,722,382 | -0.61(-1.99%) |
Nov 27, 2017 | 30.85 | 30.92 | 30.54 | 30.76 | 897,483 | -0.13(-0.43%) |
Nov 24, 2017 | 31.13 | 31.13 | 30.67 | 30.89 | 458,058 | -0.06(-0.19%) |
Nov 22, 2017 | 31.14 | 31.24 | 30.77 | 30.95 | 1,142,998 | -0.19(-0.62%) |
Nov 21, 2017 | 30.59 | 31.20 | 30.24 | 31.14 | 1,783,924 | +0.76(+2.51%) |
Nov 20, 2017 | 30.37 | 30.43 | 30.15 | 30.38 | 811,063 | +0.01(+0.03%) |
Nov 17, 2017 | 30.23 | 30.46 | 29.88 | 30.37 | 2,465,039 | +0.13(+0.44%) |
Nov 16, 2017 | 29.78 | 30.62 | 29.72 | 30.24 | 1,620,794 | +0.60(+2.01%) |
Nov 15, 2017 | 29.63 | 29.86 | 29.17 | 29.64 | 2,429,912 | -0.20(-0.67%) |
Nov 14, 2017 | 30.54 | 30.75 | 29.81 | 29.84 | 1,658,085 | -0.79(-2.57%) |
Nov 13, 2017 | 30.34 | 30.71 | 30.20 | 30.63 | 1,275,322 | +0.00(+0.00%) |
Nov 10, 2017 | 30.18 | 31.29 | 30.18 | 30.63 | 2,157,946 | +0.29(+0.97%) |
Nov 09, 2017 | 30.36 | 30.82 | 29.90 | 30.34 | 1,344,016 | -0.32(-1.04%) |
Nov 08, 2017 | 29.95 | 30.66 | 29.80 | 30.66 | 1,677,235 | +0.69(+2.31%) |
Nov 07, 2017 | 29.86 | 30.15 | 29.52 | 29.97 | 1,117,422 | +0.07(+0.22%) |
Nov 06, 2017 | 29.78 | 30.18 | 29.77 | 29.90 | 1,794,191 | +0.33(+1.10%) |
Nov 03, 2017 | 29.88 | 30.02 | 29.41 | 29.57 | 1,944,497 | -0.26(-0.87%) |
Nov 02, 2017 | 30.28 | 30.28 | 29.31 | 29.83 | 2,433,702 | -0.35(-1.16%) |
Nov 01, 2017 | 30.81 | 31.28 | 30.08 | 30.18 | 2,413,285 | -0.28(-0.90%) |
Oct 31, 2017 | 30.06 | 31.23 | 29.61 | 30.46 | 4,058,864 | +0.67(+2.24%) |
Oct 30, 2017 | 29.31 | 30.10 | 29.28 | 29.79 | 2,378,192 | +0.28(+0.93%) |
Oct 27, 2017 | 29.40 | 29.62 | 28.99 | 29.51 | 1,095,932 | +0.04(+0.14%) |
Oct 26, 2017 | 29.50 | 29.73 | 29.32 | 29.47 | 1,525,146 | -0.06(-0.20%) |
Oct 25, 2017 | 29.47 | 29.60 | 29.07 | 29.53 | 1,538,513 | +0.09(+0.31%) |
Oct 24, 2017 | 28.91 | 29.59 | 28.91 | 29.44 | 1,303,130 | +0.63(+2.20%) |
Oct 23, 2017 | 29.21 | 29.25 | 28.73 | 28.81 | 2,374,425 | -0.48(-1.65%) |
Oct 20, 2017 | 29.32 | 29.50 | 29.13 | 29.29 | 3,116,182 | +0.02(+0.09%) |
Oct 19, 2017 | 28.36 | 29.29 | 28.23 | 29.26 | 2,150,053 | +0.71(+2.48%) |
Oct 18, 2017 | 29.11 | 29.21 | 28.45 | 28.56 | 3,536,549 | -0.47(-1.61%) |
Oct 17, 2017 | 29.51 | 29.69 | 28.98 | 29.02 | 2,336,253 | -0.54(-1.83%) |
Oct 16, 2017 | 29.73 | 29.82 | 29.18 | 29.56 | 2,535,475 | -0.07(-0.23%) |
Oct 13, 2017 | 30.03 | 30.03 | 29.56 | 29.63 | 1,391,851 | +0.03(+0.08%) |
Oct 12, 2017 | 29.68 | 29.78 | 29.52 | 29.61 | 1,184,877 | -0.18(-0.59%) |
Oct 11, 2017 | 29.91 | 30.05 | 29.64 | 29.78 | 1,758,082 | -0.28(-0.92%) |
Oct 10, 2017 | 30.58 | 30.62 | 29.89 | 30.06 | 2,037,625 | -0.35(-1.15%) |
Oct 09, 2017 | 30.61 | 30.64 | 30.17 | 30.41 | 2,096,690 | -0.12(-0.38%) |
Oct 06, 2017 | 30.37 | 30.71 | 30.27 | 30.52 | 1,798,020 | -0.06(-0.19%) |
Oct 05, 2017 | 30.49 | 30.60 | 30.15 | 30.58 | 1,367,326 | +0.23(+0.77%) |
Oct 04, 2017 | 30.51 | 30.65 | 30.27 | 30.35 | 1,308,470 | -0.09(-0.30%) |
Oct 03, 2017 | 30.44 | 30.72 | 30.17 | 30.44 | 2,031,799 | -0.01(-0.03%) |