Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.27 | 32.49 | 32.07 | 32.22 | 2,381,124 | +0.10(+0.31%) |
Nov 29, 2017 | 32.32 | 32.38 | 32.03 | 32.12 | 1,586,023 | -0.02(-0.05%) |
Nov 28, 2017 | 32.14 | 32.39 | 32.12 | 32.14 | 900,343 | -0.04(-0.12%) |
Nov 27, 2017 | 32.37 | 32.49 | 32.07 | 32.18 | 772,510 | -0.08(-0.24%) |
Nov 24, 2017 | 31.98 | 32.33 | 31.94 | 32.25 | 460,804 | +0.32(+0.99%) |
Nov 22, 2017 | 31.90 | 32.14 | 31.77 | 31.94 | 791,909 | +0.06(+0.19%) |
Nov 21, 2017 | 31.91 | 32.14 | 31.85 | 31.87 | 726,739 | +0.02(+0.07%) |
Nov 20, 2017 | 31.94 | 32.07 | 31.81 | 31.85 | 999,900 | -0.05(-0.17%) |
Nov 17, 2017 | 31.63 | 31.99 | 31.33 | 31.91 | 1,216,452 | +0.13(+0.41%) |
Nov 16, 2017 | 31.74 | 31.91 | 31.73 | 31.77 | 706,314 | +0.11(+0.34%) |
Nov 15, 2017 | 31.63 | 31.80 | 31.52 | 31.67 | 896,271 | -0.20(-0.63%) |
Nov 14, 2017 | 32.28 | 32.32 | 31.51 | 31.87 | 1,187,498 | -0.65(-2.01%) |
Nov 13, 2017 | 32.50 | 32.81 | 32.23 | 32.52 | 1,048,404 | +0.15(+0.45%) |
Nov 10, 2017 | 32.11 | 32.46 | 32.08 | 32.38 | 783,668 | -0.02(-0.05%) |
Nov 09, 2017 | 32.51 | 32.53 | 32.07 | 32.39 | 779,688 | -0.20(-0.61%) |
Nov 08, 2017 | 32.29 | 32.63 | 32.29 | 32.59 | 922,408 | +0.40(+1.24%) |
Nov 07, 2017 | 32.22 | 32.31 | 32.05 | 32.19 | 853,488 | -0.13(-0.41%) |
Nov 06, 2017 | 32.01 | 32.35 | 32.01 | 32.32 | 441,712 | +0.19(+0.60%) |
Nov 03, 2017 | 32.08 | 32.29 | 32.04 | 32.13 | 703,391 | +0.07(+0.22%) |
Nov 02, 2017 | 32.04 | 32.23 | 32.00 | 32.06 | 782,339 | +0.06(+0.19%) |
Nov 01, 2017 | 32.38 | 32.46 | 31.94 | 32.00 | 668,004 | -0.32(-0.98%) |
Oct 31, 2017 | 32.37 | 32.53 | 32.31 | 32.31 | 878,133 | -0.06(-0.19%) |
Oct 30, 2017 | 32.24 | 32.47 | 32.17 | 32.38 | 1,139,576 | +0.16(+0.50%) |
Oct 27, 2017 | 32.01 | 32.25 | 31.84 | 32.21 | 1,010,807 | +0.20(+0.63%) |
Oct 26, 2017 | 32.09 | 32.31 | 32.01 | 32.01 | 1,161,287 | -0.05(-0.14%) |
Oct 25, 2017 | 32.63 | 32.71 | 31.83 | 32.06 | 1,199,998 | -0.63(-1.93%) |
Oct 24, 2017 | 32.82 | 33.01 | 32.65 | 32.69 | 638,299 | -0.08(-0.23%) |
Oct 23, 2017 | 33.06 | 33.14 | 32.71 | 32.77 | 634,659 | -0.28(-0.84%) |
Oct 20, 2017 | 33.03 | 33.12 | 32.90 | 33.05 | 694,734 | +0.01(+0.02%) |
Oct 19, 2017 | 33.00 | 33.18 | 32.91 | 33.04 | 588,516 | -0.07(-0.21%) |
Oct 18, 2017 | 33.07 | 33.25 | 33.05 | 33.11 | 575,912 | +0.12(+0.35%) |
Oct 17, 2017 | 32.82 | 33.12 | 32.81 | 32.99 | 569,266 | +0.15(+0.45%) |
Oct 16, 2017 | 32.78 | 32.88 | 32.62 | 32.85 | 538,270 | +0.08(+0.24%) |
Oct 13, 2017 | 32.73 | 32.85 | 32.60 | 32.77 | 1,751,310 | +0.12(+0.35%) |
Oct 12, 2017 | 32.65 | 32.77 | 32.45 | 32.65 | 2,207,439 | -0.13(-0.40%) |
Oct 11, 2017 | 32.58 | 32.84 | 32.58 | 32.78 | 822,992 | +0.21(+0.64%) |
Oct 10, 2017 | 32.53 | 32.69 | 32.50 | 32.58 | 849,173 | +0.17(+0.52%) |
Oct 09, 2017 | 32.36 | 32.44 | 32.26 | 32.41 | 376,196 | +0.05(+0.17%) |
Oct 06, 2017 | 32.48 | 32.53 | 32.27 | 32.35 | 955,316 | -0.16(-0.50%) |
Oct 05, 2017 | 32.47 | 32.68 | 32.37 | 32.51 | 747,407 | +0.02(+0.05%) |
Oct 04, 2017 | 32.24 | 32.58 | 32.16 | 32.50 | 882,363 | +0.30(+0.93%) |
Oct 03, 2017 | 32.05 | 32.23 | 31.98 | 32.20 | 813,086 | +0.16(+0.51%) |
Oct 02, 2017 | 31.85 | 32.14 | 31.85 | 32.04 | 744,264 | +0.22(+0.68%) |
Sep 29, 2017 | 31.50 | 32.03 | 31.34 | 31.82 | 1,218,127 | +0.45(+1.45%) |
Sep 28, 2017 | 31.44 | 31.51 | 31.27 | 31.37 | 781,420 | +0.02(+0.05%) |
Sep 27, 2017 | 31.18 | 31.42 | 30.97 | 31.35 | 1,098,447 | +0.39(+1.24%) |
Sep 26, 2017 | 31.17 | 31.26 | 30.79 | 30.97 | 763,366 | -0.20(-0.64%) |
Sep 25, 2017 | 31.27 | 31.43 | 31.14 | 31.17 | 807,609 | -0.15(-0.47%) |
Sep 22, 2017 | 31.37 | 31.54 | 31.28 | 31.31 | 619,660 | -0.05(-0.17%) |
Sep 21, 2017 | 31.24 | 31.50 | 31.24 | 31.37 | 918,061 | +0.05(+0.17%) |
Sep 20, 2017 | 30.98 | 31.34 | 30.96 | 31.31 | 1,052,053 | +0.39(+1.25%) |
Sep 19, 2017 | 30.98 | 31.14 | 30.91 | 30.93 | 571,025 | +0.02(+0.05%) |
Sep 18, 2017 | 30.46 | 31.14 | 30.43 | 30.91 | 2,126,022 | +0.52(+1.72%) |
Sep 15, 2017 | 30.21 | 30.55 | 30.10 | 30.39 | 786,676 | +0.18(+0.61%) |
Sep 14, 2017 | 30.14 | 30.26 | 30.08 | 30.20 | 638,500 | -0.02(-0.05%) |
Sep 13, 2017 | 30.59 | 30.71 | 30.21 | 30.22 | 1,460,015 | -0.34(-1.11%) |
Sep 12, 2017 | 30.51 | 30.75 | 30.41 | 30.56 | 1,204,792 | +0.04(+0.13%) |
Sep 11, 2017 | 30.24 | 30.64 | 30.19 | 30.52 | 1,050,532 | +0.44(+1.46%) |
Sep 08, 2017 | 29.89 | 30.17 | 29.89 | 30.08 | 864,871 | +0.17(+0.57%) |
Sep 07, 2017 | 30.15 | 30.19 | 29.80 | 29.91 | 907,071 | -0.07(-0.23%) |
Sep 06, 2017 | 30.23 | 29.73 | 29.98 | 955,768 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.26 | 30.28 | 29.75 | 29.79 | 1,326,661 | -0.51(-1.68%) |