Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.08 | 33.32 | 32.99 | 33.17 | 929,231 | +0.13(+0.38%) |
Nov 29, 2017 | 32.24 | 33.08 | 32.24 | 33.05 | 893,973 | +0.81(+2.51%) |
Nov 28, 2017 | 31.87 | 32.24 | 31.87 | 32.24 | 512,448 | +0.36(+1.13%) |
Nov 27, 2017 | 32.12 | 32.39 | 31.88 | 31.88 | 765,364 | -0.22(-0.67%) |
Nov 24, 2017 | 32.28 | 32.33 | 32.06 | 32.10 | 244,911 | -0.12(-0.36%) |
Nov 22, 2017 | 32.28 | 32.36 | 32.14 | 32.21 | 590,115 | +0.01(+0.03%) |
Nov 21, 2017 | 32.04 | 32.36 | 32.02 | 32.20 | 683,423 | +0.23(+0.73%) |
Nov 20, 2017 | 32.10 | 32.13 | 31.85 | 31.97 | 535,288 | -0.10(-0.31%) |
Nov 17, 2017 | 31.82 | 32.28 | 31.82 | 32.07 | 750,549 | +0.11(+0.34%) |
Nov 16, 2017 | 31.46 | 32.10 | 31.39 | 31.96 | 978,752 | +0.71(+2.27%) |
Nov 15, 2017 | 31.08 | 31.37 | 30.03 | 31.25 | 1,360,903 | +0.02(+0.06%) |
Nov 14, 2017 | 31.15 | 31.30 | 31.03 | 31.24 | 1,109,196 | -0.01(-0.03%) |
Nov 13, 2017 | 31.21 | 31.35 | 31.09 | 31.24 | 958,474 | +0.00(+0.00%) |
Nov 10, 2017 | 31.62 | 31.62 | 31.06 | 31.24 | 1,839,269 | -0.52(-1.64%) |
Nov 09, 2017 | 31.75 | 31.93 | 31.47 | 31.76 | 782,411 | -0.15(-0.48%) |
Nov 08, 2017 | 32.30 | 32.31 | 31.84 | 31.92 | 968,790 | -0.53(-1.63%) |
Nov 07, 2017 | 32.63 | 32.82 | 32.44 | 32.45 | 634,310 | -0.12(-0.36%) |
Nov 06, 2017 | 32.13 | 32.65 | 32.13 | 32.56 | 764,473 | +0.38(+1.17%) |
Nov 03, 2017 | 31.80 | 32.27 | 31.75 | 32.19 | 1,048,597 | +0.55(+1.73%) |
Nov 02, 2017 | 31.49 | 31.96 | 31.43 | 31.64 | 1,241,700 | +0.16(+0.51%) |
Nov 01, 2017 | 31.88 | 32.01 | 31.43 | 31.48 | 1,319,606 | -0.36(-1.13%) |
Oct 31, 2017 | 31.63 | 31.85 | 31.48 | 31.84 | 1,223,159 | +0.19(+0.60%) |
Oct 30, 2017 | 31.99 | 31.99 | 31.29 | 31.65 | 1,410,700 | -0.33(-1.04%) |
Oct 27, 2017 | 31.85 | 32.00 | 31.21 | 31.98 | 2,197,032 | +0.20(+0.62%) |
Oct 26, 2017 | 30.41 | 31.99 | 30.41 | 31.78 | 3,513,880 | +1.89(+6.34%) |
Oct 25, 2017 | 30.24 | 30.25 | 29.77 | 29.89 | 1,842,060 | -0.44(-1.45%) |
Oct 24, 2017 | 30.66 | 30.72 | 30.19 | 30.33 | 1,918,052 | -0.34(-1.11%) |
Oct 23, 2017 | 30.88 | 30.97 | 30.59 | 30.67 | 1,704,258 | -0.15(-0.50%) |
Oct 20, 2017 | 30.81 | 30.93 | 30.77 | 30.82 | 867,223 | +0.04(+0.12%) |
Oct 19, 2017 | 30.71 | 30.80 | 30.56 | 30.79 | 723,340 | +0.04(+0.12%) |
Oct 18, 2017 | 30.90 | 30.97 | 30.70 | 30.75 | 870,742 | -0.08(-0.26%) |
Oct 17, 2017 | 30.76 | 30.91 | 30.71 | 30.83 | 844,773 | +0.04(+0.15%) |
Oct 16, 2017 | 30.77 | 30.89 | 30.62 | 30.79 | 1,100,068 | +0.04(+0.15%) |
Oct 13, 2017 | 30.77 | 30.86 | 30.66 | 30.74 | 652,671 | +0.02(+0.06%) |
Oct 12, 2017 | 30.65 | 30.89 | 30.65 | 30.72 | 1,223,944 | -0.03(-0.09%) |
Oct 11, 2017 | 30.99 | 30.71 | 30.75 | 1,244,531 | -0.12(-0.38%) | |
Oct 10, 2017 | 30.55 | 30.88 | 30.55 | 30.87 | 989,706 | +0.39(+1.27%) |
Oct 09, 2017 | 31.04 | 31.07 | 30.45 | 30.48 | 1,404,287 | -0.56(-1.79%) |
Oct 06, 2017 | 31.08 | 31.26 | 31.01 | 31.04 | 1,020,367 | -0.09(-0.29%) |
Oct 05, 2017 | 31.17 | 31.30 | 31.08 | 31.13 | 1,512,416 | -0.03(-0.09%) |
Oct 04, 2017 | 30.97 | 31.30 | 30.89 | 31.15 | 3,289,744 | +0.19(+0.61%) |
Oct 03, 2017 | 31.02 | 31.02 | 30.86 | 30.97 | 1,101,098 | +0.02(+0.06%) |
Oct 02, 2017 | 31.01 | 31.09 | 30.87 | 30.95 | 1,226,836 | -0.03(-0.09%) |
Sep 29, 2017 | 31.01 | 31.12 | 30.95 | 30.97 | 1,071,204 | -0.04(-0.14%) |
Sep 28, 2017 | 30.84 | 31.04 | 30.70 | 31.02 | 1,259,083 | +0.15(+0.49%) |
Sep 27, 2017 | 30.88 | 30.91 | 30.49 | 30.87 | 1,509,318 | +0.11(+0.35%) |
Sep 26, 2017 | 31.06 | 31.06 | 30.74 | 30.76 | 1,451,471 | -0.31(-1.01%) |
Sep 25, 2017 | 31.38 | 31.42 | 31.07 | 31.07 | 1,304,460 | -0.37(-1.17%) |
Sep 22, 2017 | 31.23 | 31.44 | 31.17 | 31.44 | 1,615,188 | +0.24(+0.78%) |
Sep 21, 2017 | 31.24 | 31.30 | 31.16 | 31.20 | 1,389,165 | +0.00(+0.00%) |
Sep 20, 2017 | 31.24 | 31.31 | 31.15 | 31.20 | 1,931,079 | +0.00(+0.00%) |
Sep 19, 2017 | 31.27 | 31.39 | 31.06 | 31.20 | 1,456,204 | -0.01(-0.03%) |
Sep 18, 2017 | 31.50 | 31.63 | 31.12 | 31.21 | 1,448,040 | -0.24(-0.77%) |
Sep 15, 2017 | 31.64 | 31.68 | 31.44 | 31.45 | 1,107,029 | -0.26(-0.82%) |
Sep 14, 2017 | 31.67 | 31.89 | 31.50 | 31.71 | 748,603 | +0.09(+0.28%) |
Sep 13, 2017 | 31.63 | 31.74 | 31.36 | 31.62 | 1,401,136 | +0.03(+0.08%) |
Sep 12, 2017 | 31.29 | 31.60 | 31.22 | 31.59 | 736,954 | +0.33(+1.06%) |
Sep 11, 2017 | 31.20 | 31.53 | 31.10 | 31.26 | 1,645,351 | +0.24(+0.78%) |
Sep 08, 2017 | 31.08 | 31.21 | 30.91 | 31.02 | 1,289,975 | -0.06(-0.20%) |
Sep 07, 2017 | 31.10 | 31.32 | 31.02 | 31.08 | 1,164,834 | +0.06(+0.20%) |
Sep 06, 2017 | 31.57 | 31.65 | 31.01 | 31.02 | 1,133,742 | -0.48(-1.53%) |
Sep 05, 2017 | 31.67 | 31.76 | 31.46 | 31.50 | 891,895 | -0.19(-0.59%) |