Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.81 | 30.50 | 29.81 | 30.33 | 11,429,654 | +0.32(+1.07%) |
Nov 29, 2017 | 30.09 | 30.27 | 29.78 | 30.01 | 5,162,158 | -0.44(-1.45%) |
Nov 28, 2017 | 30.45 | 30.82 | 30.41 | 30.45 | 5,761,338 | +0.03(+0.11%) |
Nov 27, 2017 | 30.31 | 30.43 | 30.07 | 30.42 | 5,803,916 | +0.34(+1.15%) |
Nov 24, 2017 | 30.12 | 30.39 | 30.06 | 30.08 | 2,080,071 | -0.02(-0.08%) |
Nov 22, 2017 | 29.96 | 30.27 | 29.90 | 30.10 | 5,054,186 | +0.28(+0.93%) |
Nov 21, 2017 | 29.92 | 30.13 | 29.76 | 29.82 | 5,012,053 | +0.03(+0.11%) |
Nov 20, 2017 | 29.64 | 29.92 | 29.57 | 29.79 | 3,625,100 | +0.10(+0.33%) |
Nov 17, 2017 | 29.63 | 29.78 | 29.46 | 29.69 | 3,828,371 | +0.10(+0.33%) |
Nov 16, 2017 | 29.58 | 29.68 | 29.40 | 29.59 | 3,340,150 | +0.01(+0.03%) |
Nov 15, 2017 | 29.90 | 29.91 | 29.47 | 29.58 | 5,521,345 | -0.16(-0.55%) |
Nov 14, 2017 | 29.16 | 29.80 | 29.10 | 29.75 | 5,010,419 | +0.47(+1.60%) |
Nov 13, 2017 | 29.18 | 29.53 | 29.11 | 29.28 | 5,400,767 | +0.16(+0.53%) |
Nov 10, 2017 | 29.39 | 29.58 | 29.10 | 29.13 | 5,687,038 | -0.30(-1.00%) |
Nov 09, 2017 | 29.70 | 29.86 | 29.31 | 29.42 | 5,144,543 | -0.35(-1.18%) |
Nov 08, 2017 | 29.72 | 29.92 | 29.67 | 29.77 | 3,855,805 | +0.22(+0.75%) |
Nov 07, 2017 | 29.83 | 29.97 | 29.51 | 29.55 | 5,292,890 | -0.27(-0.91%) |
Nov 06, 2017 | 29.63 | 30.17 | 29.62 | 29.82 | 5,301,191 | +0.27(+0.92%) |
Nov 03, 2017 | 29.82 | 29.92 | 29.32 | 29.55 | 4,183,142 | -0.36(-1.21%) |
Nov 02, 2017 | 29.37 | 29.93 | 29.33 | 29.91 | 6,670,543 | +0.65(+2.21%) |
Nov 01, 2017 | 29.81 | 29.90 | 29.18 | 29.26 | 4,880,263 | -0.39(-1.30%) |
Oct 31, 2017 | 29.67 | 29.76 | 29.42 | 29.65 | 5,017,732 | -0.06(-0.19%) |
Oct 30, 2017 | 29.35 | 29.84 | 29.21 | 29.71 | 5,785,905 | +0.35(+1.20%) |
Oct 27, 2017 | 29.31 | 29.81 | 29.25 | 29.35 | 5,612,885 | -0.01(-0.03%) |
Oct 26, 2017 | 30.35 | 30.49 | 28.76 | 29.36 | 10,435,833 | -0.77(-2.56%) |
Oct 25, 2017 | 30.40 | 30.49 | 29.67 | 30.13 | 10,897,825 | -0.31(-1.02%) |
Oct 24, 2017 | 30.60 | 30.81 | 30.42 | 30.45 | 4,924,666 | -0.20(-0.64%) |
Oct 23, 2017 | 30.74 | 30.90 | 30.48 | 30.64 | 5,160,427 | -0.34(-1.11%) |
Oct 20, 2017 | 31.05 | 31.13 | 30.79 | 30.99 | 4,241,185 | -0.04(-0.13%) |
Oct 19, 2017 | 31.22 | 31.37 | 30.95 | 31.03 | 5,368,790 | -0.02(-0.05%) |
Oct 18, 2017 | 31.25 | 31.45 | 31.04 | 31.04 | 4,049,332 | -0.40(-1.28%) |
Oct 17, 2017 | 30.89 | 31.54 | 30.79 | 31.45 | 4,785,279 | +0.30(+0.95%) |
Oct 16, 2017 | 31.77 | 31.77 | 31.04 | 31.15 | 4,791,335 | -0.49(-1.55%) |
Oct 13, 2017 | 31.72 | 31.85 | 31.42 | 31.64 | 2,720,310 | +0.16(+0.52%) |
Oct 12, 2017 | 31.24 | 31.59 | 31.14 | 31.48 | 3,359,514 | +0.25(+0.81%) |
Oct 11, 2017 | 31.23 | 31.43 | 31.23 | 31.22 | 4,116,691 | +0.15(+0.47%) |
Oct 10, 2017 | 31.59 | 31.63 | 31.03 | 31.08 | 3,335,827 | -0.31(-0.99%) |
Oct 09, 2017 | 31.37 | 31.52 | 31.30 | 31.39 | 2,456,336 | +0.18(+0.58%) |
Oct 06, 2017 | 31.09 | 31.30 | 30.65 | 31.21 | 6,302,106 | +0.09(+0.29%) |
Oct 05, 2017 | 31.26 | 31.40 | 31.08 | 31.12 | 2,976,909 | -0.11(-0.34%) |
Oct 04, 2017 | 31.40 | 31.55 | 30.96 | 31.22 | 3,640,282 | -0.12(-0.39%) |
Oct 03, 2017 | 31.18 | 31.38 | 31.06 | 31.35 | 3,241,560 | +0.29(+0.92%) |
Oct 02, 2017 | 30.61 | 31.14 | 30.61 | 31.06 | 4,221,627 | +0.30(+0.99%) |
Sep 29, 2017 | 30.90 | 30.90 | 30.55 | 30.76 | 3,384,310 | -0.09(-0.29%) |
Sep 28, 2017 | 30.52 | 31.01 | 30.44 | 30.85 | 7,289,169 | +0.34(+1.10%) |
Sep 27, 2017 | 30.51 | 30.75 | 30.24 | 30.51 | 8,009,693 | -0.62(-2.00%) |
Sep 26, 2017 | 31.38 | 31.63 | 31.06 | 31.13 | 6,244,222 | -0.54(-1.71%) |
Sep 25, 2017 | 31.04 | 31.70 | 30.88 | 31.68 | 4,949,562 | +0.61(+1.95%) |
Sep 22, 2017 | 30.78 | 31.13 | 30.78 | 31.07 | 3,487,803 | +0.38(+1.23%) |
Sep 21, 2017 | 30.45 | 31.09 | 30.40 | 30.69 | 5,375,771 | -0.16(-0.53%) |
Sep 20, 2017 | 31.38 | 31.74 | 30.46 | 30.86 | 7,557,925 | -0.38(-1.21%) |
Sep 19, 2017 | 31.00 | 31.28 | 30.95 | 31.23 | 4,156,608 | +0.25(+0.82%) |
Sep 18, 2017 | 30.86 | 31.12 | 30.84 | 30.98 | 4,975,424 | -0.06(-0.18%) |
Sep 15, 2017 | 31.25 | 31.27 | 30.79 | 31.04 | 6,020,192 | -0.17(-0.55%) |
Sep 14, 2017 | 30.90 | 31.36 | 30.68 | 31.21 | 9,451,484 | +0.15(+0.48%) |
Sep 13, 2017 | 31.28 | 31.37 | 30.94 | 31.06 | 4,661,788 | -0.32(-1.03%) |
Sep 12, 2017 | 31.45 | 31.07 | 31.38 | 3,456,598 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.76 | 32.15 | 31.10 | 31.28 | 7,104,088 | -0.89(-2.77%) |
Sep 08, 2017 | 32.31 | 32.37 | 31.94 | 32.17 | 6,694,688 | -0.24(-0.73%) |
Sep 07, 2017 | 31.68 | 32.43 | 31.59 | 32.41 | 7,202,683 | +1.00(+3.18%) |
Sep 06, 2017 | 31.69 | 31.88 | 31.09 | 31.41 | 7,731,191 | -0.30(-0.95%) |
Sep 05, 2017 | 31.90 | 32.01 | 31.43 | 31.71 | 8,062,366 | +0.07(+0.23%) |