Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.75 | 30.75 | 30.28 | 30.35 | 439,327 | -0.29(-0.96%) |
Nov 29, 2017 | 30.64 | 30.82 | 30.42 | 30.65 | 256,150 | +0.02(+0.08%) |
Nov 28, 2017 | 30.31 | 30.64 | 30.12 | 30.62 | 381,114 | +0.39(+1.28%) |
Nov 27, 2017 | 30.58 | 30.58 | 30.12 | 30.24 | 218,026 | -0.33(-1.08%) |
Nov 24, 2017 | 30.49 | 30.57 | 30.35 | 30.57 | 80,353 | +0.07(+0.23%) |
Nov 22, 2017 | 30.33 | 30.65 | 30.30 | 30.50 | 256,002 | +0.19(+0.64%) |
Nov 21, 2017 | 30.43 | 30.50 | 30.21 | 30.31 | 468,023 | +0.00(+0.00%) |
Nov 20, 2017 | 30.50 | 30.51 | 30.25 | 30.31 | 242,049 | -0.12(-0.41%) |
Nov 17, 2017 | 30.42 | 30.68 | 30.37 | 30.43 | 311,535 | -0.09(-0.30%) |
Nov 16, 2017 | 30.39 | 30.65 | 30.30 | 30.52 | 393,556 | +0.13(+0.43%) |
Nov 15, 2017 | 30.52 | 30.52 | 30.23 | 30.39 | 332,145 | -0.15(-0.48%) |
Nov 14, 2017 | 30.52 | 30.58 | 30.33 | 30.54 | 388,186 | +0.05(+0.18%) |
Nov 13, 2017 | 30.41 | 30.57 | 30.28 | 30.48 | 237,374 | +0.15(+0.51%) |
Nov 10, 2017 | 30.24 | 30.51 | 30.08 | 30.33 | 336,612 | -0.07(-0.23%) |
Nov 09, 2017 | 29.97 | 30.72 | 29.97 | 30.40 | 559,333 | +0.40(+1.34%) |
Nov 08, 2017 | 29.88 | 30.20 | 29.83 | 30.00 | 342,114 | -0.06(-0.21%) |
Nov 07, 2017 | 29.80 | 30.17 | 29.73 | 30.06 | 589,829 | +0.36(+1.22%) |
Nov 06, 2017 | 29.57 | 29.97 | 29.51 | 29.70 | 408,655 | +0.12(+0.39%) |
Nov 03, 2017 | 29.92 | 29.99 | 29.37 | 29.58 | 497,244 | -0.49(-1.62%) |
Nov 02, 2017 | 29.16 | 30.23 | 28.73 | 30.07 | 671,406 | +0.18(+0.59%) |
Nov 01, 2017 | 28.73 | 29.98 | 28.37 | 29.89 | 878,588 | -0.02(-0.08%) |
Oct 31, 2017 | 30.11 | 30.11 | 29.77 | 29.91 | 390,339 | -0.19(-0.64%) |
Oct 30, 2017 | 30.38 | 30.43 | 30.04 | 30.11 | 262,883 | -0.29(-0.96%) |
Oct 27, 2017 | 30.05 | 30.53 | 30.01 | 30.40 | 391,788 | +0.32(+1.08%) |
Oct 26, 2017 | 30.31 | 30.68 | 30.05 | 30.08 | 378,673 | -0.15(-0.51%) |
Oct 25, 2017 | 30.33 | 30.50 | 30.06 | 30.23 | 234,789 | -0.22(-0.71%) |
Oct 24, 2017 | 30.28 | 30.49 | 30.20 | 30.45 | 492,368 | +0.15(+0.48%) |
Oct 23, 2017 | 30.07 | 30.41 | 30.04 | 30.30 | 184,171 | +0.17(+0.56%) |
Oct 20, 2017 | 30.81 | 30.81 | 29.99 | 30.13 | 422,035 | -0.62(-2.01%) |
Oct 19, 2017 | 31.00 | 31.09 | 30.68 | 30.75 | 198,885 | -0.25(-0.82%) |
Oct 18, 2017 | 31.26 | 31.29 | 30.97 | 31.00 | 181,074 | -0.29(-0.94%) |
Oct 17, 2017 | 31.20 | 31.53 | 31.12 | 31.29 | 160,761 | -0.05(-0.17%) |
Oct 16, 2017 | 31.77 | 31.87 | 31.26 | 31.35 | 219,521 | -0.45(-1.41%) |
Oct 13, 2017 | 32.01 | 32.15 | 31.73 | 31.80 | 299,218 | -0.02(-0.05%) |
Oct 12, 2017 | 31.90 | 32.02 | 31.72 | 31.81 | 259,405 | -0.09(-0.29%) |
Oct 11, 2017 | 31.49 | 31.95 | 31.49 | 31.90 | 234,231 | +0.42(+1.32%) |
Oct 10, 2017 | 31.34 | 31.58 | 31.29 | 31.49 | 216,318 | +0.24(+0.77%) |
Oct 09, 2017 | 31.05 | 31.33 | 31.05 | 31.25 | 79,366 | +0.19(+0.62%) |
Oct 06, 2017 | 31.09 | 31.16 | 30.73 | 31.05 | 134,624 | -0.20(-0.64%) |
Oct 05, 2017 | 31.20 | 31.43 | 30.90 | 31.26 | 231,415 | +0.12(+0.40%) |
Oct 04, 2017 | 31.29 | 31.33 | 31.02 | 31.13 | 293,904 | -0.17(-0.54%) |
Oct 03, 2017 | 31.12 | 31.32 | 30.86 | 31.30 | 265,171 | +0.21(+0.67%) |
Oct 02, 2017 | 30.71 | 31.14 | 30.58 | 31.09 | 234,051 | +0.42(+1.38%) |
Sep 29, 2017 | 30.86 | 30.95 | 30.37 | 30.67 | 233,378 | -0.24(-0.77%) |
Sep 28, 2017 | 30.66 | 30.95 | 30.41 | 30.91 | 239,696 | +0.26(+0.86%) |
Sep 27, 2017 | 31.08 | 31.08 | 30.27 | 30.65 | 315,486 | -0.45(-1.44%) |
Sep 26, 2017 | 30.99 | 31.21 | 30.85 | 31.09 | 205,948 | +0.22(+0.70%) |
Sep 25, 2017 | 30.72 | 31.16 | 30.69 | 30.88 | 295,161 | +0.18(+0.58%) |
Sep 22, 2017 | 30.84 | 30.99 | 30.70 | 30.70 | 170,291 | -0.10(-0.33%) |
Sep 21, 2017 | 30.83 | 31.11 | 30.80 | 30.80 | 201,236 | -0.06(-0.20%) |
Sep 20, 2017 | 30.89 | 31.02 | 30.63 | 30.86 | 229,763 | -0.05(-0.17%) |
Sep 19, 2017 | 31.23 | 31.23 | 30.85 | 30.92 | 252,030 | -0.25(-0.79%) |
Sep 18, 2017 | 31.29 | 31.39 | 31.00 | 31.16 | 360,013 | -0.13(-0.42%) |
Sep 15, 2017 | 31.46 | 31.46 | 31.08 | 31.29 | 484,112 | -0.07(-0.22%) |
Sep 14, 2017 | 31.09 | 31.45 | 31.04 | 31.36 | 238,392 | +0.12(+0.40%) |
Sep 13, 2017 | 30.94 | 31.28 | 30.90 | 31.24 | 241,177 | +0.36(+1.17%) |
Sep 12, 2017 | 31.21 | 31.44 | 30.76 | 30.88 | 220,997 | -0.43(-1.37%) |
Sep 11, 2017 | 31.28 | 31.55 | 31.24 | 31.31 | 209,631 | +0.11(+0.34%) |
Sep 08, 2017 | 31.15 | 31.49 | 31.07 | 31.20 | 217,930 | -0.02(-0.07%) |
Sep 07, 2017 | 31.16 | 31.43 | 31.02 | 31.22 | 373,797 | +0.11(+0.34%) |
Sep 06, 2017 | 31.15 | 31.70 | 31.05 | 31.12 | 303,268 | +0.01(+0.02%) |
Sep 05, 2017 | 31.24 | 31.56 | 31.01 | 31.11 | 316,152 | -0.12(-0.37%) |