Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 29.29 | 29.29 | 29.29 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.29 | 29.44 | 29.18 | 29.42 | 339,478 | +0.21(+0.72%) |
Dec 27, 2017 | 29.15 | 29.30 | 29.12 | 29.21 | 267,467 | +0.05(+0.17%) |
Dec 26, 2017 | 29.36 | 29.60 | 29.13 | 29.16 | 217,149 | -0.27(-0.91%) |
Dec 22, 2017 | 29.11 | 29.44 | 29.07 | 29.43 | 294,345 | +0.36(+1.23%) |
Dec 21, 2017 | 29.13 | 29.30 | 28.99 | 29.07 | 406,776 | -0.10(-0.33%) |
Dec 20, 2017 | 29.43 | 29.53 | 29.17 | 29.17 | 353,281 | -0.26(-0.88%) |
Dec 19, 2017 | 29.74 | 29.85 | 29.35 | 29.43 | 623,354 | -0.32(-1.09%) |
Dec 18, 2017 | 29.99 | 30.17 | 29.66 | 29.75 | 366,781 | -0.17(-0.57%) |
Dec 15, 2017 | 29.76 | 30.16 | 29.76 | 29.92 | 1,186,139 | +0.18(+0.60%) |
Dec 14, 2017 | 30.14 | 30.14 | 29.72 | 29.74 | 823,027 | -0.41(-1.37%) |
Dec 13, 2017 | 30.33 | 30.33 | 30.06 | 30.16 | 592,517 | -0.09(-0.29%) |
Dec 12, 2017 | 30.44 | 30.67 | 30.24 | 30.24 | 524,444 | -0.42(-1.37%) |
Dec 11, 2017 | 30.67 | 30.70 | 30.31 | 30.67 | 432,113 | -0.03(-0.11%) |
Dec 08, 2017 | 30.54 | 30.71 | 30.35 | 30.70 | 474,162 | +0.28(+0.91%) |
Dec 07, 2017 | 30.44 | 30.52 | 30.33 | 30.42 | 610,936 | -0.10(-0.32%) |
Dec 06, 2017 | 30.71 | 30.72 | 30.39 | 30.52 | 471,999 | -0.18(-0.58%) |
Dec 05, 2017 | 31.00 | 31.00 | 30.54 | 30.70 | 406,844 | -0.29(-0.94%) |
Dec 04, 2017 | 30.97 | 31.37 | 30.97 | 30.99 | 460,635 | +0.12(+0.39%) |
Dec 01, 2017 | 31.10 | 31.14 | 30.79 | 30.87 | 433,686 | -0.20(-0.65%) |
Nov 30, 2017 | 30.89 | 31.10 | 30.71 | 31.07 | 518,084 | +0.18(+0.58%) |
Nov 29, 2017 | 30.50 | 31.03 | 30.50 | 30.89 | 478,740 | +0.33(+1.09%) |
Nov 28, 2017 | 30.16 | 30.58 | 30.02 | 30.56 | 371,081 | +0.47(+1.56%) |
Nov 27, 2017 | 29.91 | 30.16 | 29.80 | 30.09 | 417,866 | +0.22(+0.73%) |
Nov 24, 2017 | 29.79 | 29.90 | 29.72 | 29.87 | 188,188 | +0.16(+0.55%) |
Nov 22, 2017 | 29.83 | 29.83 | 29.59 | 29.71 | 320,277 | -0.15(-0.52%) |
Nov 21, 2017 | 29.89 | 29.94 | 29.71 | 29.86 | 444,213 | +0.11(+0.35%) |
Nov 20, 2017 | 29.81 | 29.81 | 29.46 | 29.76 | 642,163 | -0.01(-0.03%) |
Nov 17, 2017 | 29.64 | 29.81 | 29.53 | 29.77 | 691,278 | +0.17(+0.57%) |
Nov 16, 2017 | 29.80 | 29.86 | 29.48 | 29.60 | 814,759 | -0.14(-0.49%) |
Nov 15, 2017 | 30.06 | 30.32 | 29.74 | 29.74 | 626,915 | -0.27(-0.88%) |
Nov 14, 2017 | 29.49 | 30.02 | 29.42 | 30.01 | 633,196 | +0.41(+1.38%) |
Nov 13, 2017 | 29.16 | 29.61 | 29.08 | 29.60 | 534,203 | +0.49(+1.68%) |
Nov 10, 2017 | 29.19 | 29.31 | 28.99 | 29.11 | 1,136,800 | -0.14(-0.47%) |
Nov 09, 2017 | 29.21 | 29.37 | 29.11 | 29.24 | 503,232 | -0.08(-0.27%) |
Nov 08, 2017 | 29.31 | 29.50 | 28.92 | 29.32 | 764,375 | -0.04(-0.14%) |
Nov 07, 2017 | 29.16 | 29.40 | 29.13 | 29.36 | 490,625 | +0.24(+0.83%) |
Nov 06, 2017 | 29.36 | 29.44 | 29.08 | 29.12 | 420,602 | -0.17(-0.58%) |
Nov 03, 2017 | 29.01 | 29.57 | 28.97 | 29.29 | 777,006 | +0.12(+0.41%) |
Nov 02, 2017 | 28.87 | 29.44 | 28.80 | 29.17 | 628,688 | +0.14(+0.50%) |
Nov 01, 2017 | 29.36 | 29.36 | 28.89 | 29.03 | 768,077 | -0.27(-0.91%) |
Oct 31, 2017 | 29.01 | 29.30 | 28.93 | 29.29 | 562,118 | +0.23(+0.77%) |
Oct 30, 2017 | 28.97 | 29.15 | 28.93 | 29.07 | 466,034 | -0.06(-0.19%) |
Oct 27, 2017 | 28.59 | 29.14 | 28.55 | 29.12 | 405,472 | +0.50(+1.74%) |
Oct 26, 2017 | 28.60 | 28.82 | 28.53 | 28.63 | 461,768 | +0.10(+0.37%) |
Oct 25, 2017 | 28.75 | 28.78 | 28.43 | 28.52 | 521,322 | -0.22(-0.75%) |
Oct 24, 2017 | 28.54 | 28.79 | 28.50 | 28.74 | 549,963 | +0.03(+0.11%) |
Oct 23, 2017 | 28.58 | 28.75 | 28.49 | 28.71 | 283,987 | +0.23(+0.79%) |
Oct 20, 2017 | 28.46 | 28.62 | 28.39 | 28.48 | 339,760 | +0.02(+0.06%) |
Oct 19, 2017 | 28.22 | 28.55 | 28.22 | 28.46 | 297,652 | +0.29(+1.03%) |
Oct 18, 2017 | 28.06 | 28.24 | 27.95 | 28.18 | 329,264 | +0.14(+0.52%) |
Oct 17, 2017 | 27.89 | 28.08 | 27.81 | 28.03 | 423,346 | +0.18(+0.63%) |
Oct 16, 2017 | 27.60 | 28.04 | 27.57 | 27.85 | 637,978 | +0.27(+0.99%) |
Oct 13, 2017 | 27.63 | 27.94 | 27.52 | 27.58 | 486,099 | -0.02(-0.06%) |
Oct 12, 2017 | 27.59 | 27.81 | 27.54 | 27.60 | 408,992 | +0.06(+0.20%) |
Oct 11, 2017 | 27.37 | 27.65 | 27.37 | 27.54 | 513,227 | +0.17(+0.62%) |
Oct 10, 2017 | 27.19 | 27.44 | 27.17 | 27.37 | 264,372 | +0.22(+0.80%) |
Oct 09, 2017 | 27.28 | 27.36 | 27.09 | 27.16 | 257,743 | -0.08(-0.29%) |
Oct 06, 2017 | 27.07 | 27.26 | 26.95 | 27.24 | 549,403 | +0.10(+0.36%) |
Oct 05, 2017 | 27.29 | 27.32 | 27.07 | 27.14 | 811,564 | -0.03(-0.12%) |
Oct 04, 2017 | 27.06 | 27.20 | 26.88 | 27.17 | 1,642,239 | +0.14(+0.54%) |
Oct 03, 2017 | 26.99 | 27.07 | 26.75 | 27.03 | 600,775 | +0.00(+0.00%) |