Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 32.02 | 32.02 | 32.02 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 31.88 | 32.11 | 31.77 | 32.05 | 773,450 | +0.20(+0.64%) |
Dec 27, 2017 | 31.88 | 31.99 | 31.71 | 31.85 | 706,172 | +0.04(+0.12%) |
Dec 26, 2017 | 31.49 | 31.83 | 31.43 | 31.81 | 576,151 | +0.32(+1.01%) |
Dec 22, 2017 | 31.21 | 31.57 | 31.20 | 31.49 | 574,316 | +0.33(+1.04%) |
Dec 21, 2017 | 31.43 | 31.63 | 31.16 | 31.16 | 736,190 | -0.17(-0.54%) |
Dec 20, 2017 | 31.72 | 32.07 | 31.33 | 31.33 | 1,676,099 | -0.30(-0.96%) |
Dec 19, 2017 | 32.07 | 32.12 | 31.40 | 31.64 | 1,089,389 | -0.45(-1.40%) |
Dec 18, 2017 | 31.89 | 32.24 | 31.89 | 32.09 | 840,235 | +0.21(+0.66%) |
Dec 15, 2017 | 31.81 | 32.10 | 31.69 | 31.88 | 4,640,990 | +0.09(+0.27%) |
Dec 14, 2017 | 31.62 | 32.00 | 31.57 | 31.79 | 1,085,906 | +0.12(+0.39%) |
Dec 13, 2017 | 31.51 | 31.90 | 31.43 | 31.67 | 1,059,793 | +0.22(+0.69%) |
Dec 12, 2017 | 31.40 | 31.55 | 31.21 | 31.45 | 1,455,211 | +0.10(+0.32%) |
Dec 11, 2017 | 31.44 | 31.71 | 31.23 | 31.35 | 1,033,908 | -0.15(-0.47%) |
Dec 08, 2017 | 31.24 | 31.55 | 31.14 | 31.50 | 802,895 | +0.27(+0.87%) |
Dec 07, 2017 | 31.00 | 31.28 | 30.94 | 31.23 | 1,121,497 | +0.28(+0.90%) |
Dec 06, 2017 | 30.85 | 31.06 | 30.74 | 30.95 | 706,527 | +0.06(+0.20%) |
Dec 05, 2017 | 31.36 | 31.49 | 30.87 | 30.88 | 951,755 | -0.47(-1.48%) |
Dec 04, 2017 | 31.57 | 31.80 | 31.30 | 31.35 | 1,233,735 | -0.08(-0.25%) |
Dec 01, 2017 | 31.37 | 31.66 | 31.14 | 31.43 | 1,469,048 | +0.18(+0.57%) |
Nov 30, 2017 | 31.37 | 31.54 | 31.24 | 31.25 | 2,081,142 | +0.02(+0.07%) |
Nov 29, 2017 | 31.35 | 31.40 | 31.12 | 31.23 | 1,030,900 | -0.12(-0.37%) |
Nov 28, 2017 | 31.64 | 31.72 | 31.23 | 31.34 | 987,572 | -0.34(-1.08%) |
Nov 27, 2017 | 31.80 | 31.92 | 31.65 | 31.68 | 798,797 | -0.04(-0.12%) |
Nov 24, 2017 | 31.64 | 31.93 | 31.45 | 31.72 | 447,527 | +0.19(+0.61%) |
Nov 22, 2017 | 31.80 | 31.90 | 31.53 | 31.53 | 829,124 | -0.27(-0.85%) |
Nov 21, 2017 | 31.57 | 31.82 | 31.57 | 31.80 | 991,648 | +0.28(+0.89%) |
Nov 20, 2017 | 31.50 | 31.65 | 31.33 | 31.52 | 577,130 | +0.12(+0.37%) |
Nov 17, 2017 | 31.57 | 31.63 | 31.33 | 31.40 | 619,065 | -0.13(-0.42%) |
Nov 16, 2017 | 31.23 | 31.61 | 31.23 | 31.54 | 654,012 | +0.34(+1.09%) |
Nov 15, 2017 | 31.46 | 31.49 | 31.12 | 31.19 | 541,453 | -0.32(-1.01%) |
Nov 14, 2017 | 31.40 | 31.64 | 31.34 | 31.51 | 596,507 | +0.11(+0.35%) |
Nov 13, 2017 | 31.25 | 31.59 | 31.24 | 31.40 | 1,356,909 | +0.29(+0.95%) |
Nov 10, 2017 | 31.06 | 31.45 | 31.05 | 31.11 | 737,775 | +0.04(+0.12%) |
Nov 09, 2017 | 30.98 | 31.23 | 30.93 | 31.07 | 618,323 | +0.08(+0.25%) |
Nov 08, 2017 | 30.91 | 31.08 | 30.57 | 30.99 | 1,447,584 | -0.33(-1.06%) |
Nov 07, 2017 | 30.99 | 31.38 | 30.99 | 31.33 | 770,019 | +0.30(+0.97%) |
Nov 06, 2017 | 30.92 | 31.19 | 30.88 | 31.02 | 505,699 | +0.18(+0.58%) |
Nov 03, 2017 | 30.52 | 31.01 | 30.52 | 30.85 | 763,447 | +0.06(+0.20%) |
Nov 02, 2017 | 30.95 | 31.12 | 30.78 | 30.78 | 683,008 | -0.14(-0.45%) |
Nov 01, 2017 | 30.92 | 31.12 | 30.81 | 30.92 | 598,580 | +0.08(+0.25%) |
Oct 31, 2017 | 30.67 | 30.85 | 30.43 | 30.85 | 556,018 | +0.16(+0.53%) |
Oct 30, 2017 | 30.77 | 30.87 | 30.61 | 30.68 | 599,139 | -0.12(-0.40%) |
Oct 27, 2017 | 30.49 | 30.92 | 30.49 | 30.81 | 740,616 | +0.36(+1.20%) |
Oct 26, 2017 | 30.76 | 30.76 | 30.43 | 30.44 | 749,712 | -0.16(-0.51%) |
Oct 25, 2017 | 30.56 | 30.92 | 30.43 | 30.60 | 531,943 | -0.05(-0.18%) |
Oct 24, 2017 | 30.88 | 30.95 | 30.64 | 30.65 | 783,505 | -0.22(-0.73%) |
Oct 23, 2017 | 30.96 | 31.06 | 30.74 | 30.88 | 560,946 | +0.02(+0.05%) |
Oct 20, 2017 | 31.45 | 31.45 | 30.81 | 30.86 | 790,938 | -0.55(-1.75%) |
Oct 19, 2017 | 31.57 | 31.71 | 31.22 | 31.41 | 546,579 | -0.16(-0.49%) |
Oct 18, 2017 | 31.78 | 31.88 | 31.53 | 31.57 | 424,994 | -0.23(-0.73%) |
Oct 17, 2017 | 31.65 | 31.85 | 31.64 | 31.80 | 652,224 | +0.12(+0.37%) |
Oct 16, 2017 | 31.58 | 31.71 | 31.41 | 31.68 | 668,375 | +0.09(+0.29%) |
Oct 13, 2017 | 31.54 | 31.66 | 31.29 | 31.59 | 714,593 | +0.23(+0.74%) |
Oct 12, 2017 | 31.30 | 31.45 | 31.23 | 31.36 | 528,305 | +0.06(+0.20%) |
Oct 11, 2017 | 31.41 | 31.10 | 31.29 | 698,368 | +0.12(+0.40%) | |
Oct 10, 2017 | 31.25 | 31.44 | 30.98 | 31.17 | 610,542 | +0.00(+0.00%) |
Oct 09, 2017 | 31.04 | 31.22 | 31.04 | 31.17 | 520,915 | +0.12(+0.37%) |
Oct 06, 2017 | 31.15 | 31.22 | 30.87 | 31.05 | 1,276,941 | -0.19(-0.62%) |
Oct 05, 2017 | 31.20 | 31.36 | 31.05 | 31.25 | 956,277 | +0.09(+0.30%) |
Oct 04, 2017 | 30.77 | 31.23 | 30.62 | 31.16 | 999,566 | +0.43(+1.41%) |
Oct 03, 2017 | 30.69 | 30.76 | 30.46 | 30.72 | 589,195 | +0.05(+0.18%) |