Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.71 | 29.20 | 28.03 | 28.31 | 10,444,086 | -0.31(-1.08%) |
Nov 29, 2017 | 28.11 | 28.78 | 27.98 | 28.62 | 4,496,273 | +0.48(+1.71%) |
Nov 28, 2017 | 27.86 | 28.14 | 27.60 | 28.13 | 2,462,811 | +0.21(+0.75%) |
Nov 27, 2017 | 27.36 | 28.24 | 27.12 | 27.93 | 2,290,784 | +0.61(+2.24%) |
Nov 24, 2017 | 27.41 | 27.47 | 26.75 | 27.31 | 1,335,332 | -0.02(-0.06%) |
Nov 22, 2017 | 27.02 | 27.85 | 26.69 | 27.33 | 4,564,806 | +0.38(+1.41%) |
Nov 21, 2017 | 25.79 | 27.07 | 24.84 | 26.95 | 8,180,163 | -0.02(-0.06%) |
Nov 20, 2017 | 27.65 | 27.85 | 26.82 | 26.97 | 4,073,955 | -0.94(-3.39%) |
Nov 17, 2017 | 27.77 | 28.13 | 27.59 | 27.91 | 2,802,275 | -0.02(-0.08%) |
Nov 16, 2017 | 27.19 | 28.16 | 27.16 | 27.93 | 3,587,832 | +1.25(+4.70%) |
Nov 15, 2017 | 25.96 | 27.15 | 25.81 | 26.68 | 2,024,376 | +0.71(+2.74%) |
Nov 14, 2017 | 25.88 | 26.03 | 24.91 | 25.97 | 2,226,568 | -0.03(-0.12%) |
Nov 13, 2017 | 25.80 | 26.32 | 25.70 | 26.00 | 3,272,674 | +0.15(+0.57%) |
Nov 10, 2017 | 26.35 | 26.42 | 25.71 | 25.85 | 2,113,597 | -0.50(-1.91%) |
Nov 09, 2017 | 26.35 | 26.36 | 25.70 | 26.35 | 2,794,381 | -0.03(-0.12%) |
Nov 08, 2017 | 26.97 | 27.30 | 26.30 | 26.38 | 2,401,825 | -0.66(-2.43%) |
Nov 07, 2017 | 27.25 | 27.38 | 26.92 | 27.04 | 1,586,131 | -0.05(-0.20%) |
Nov 06, 2017 | 27.55 | 27.65 | 26.46 | 27.10 | 3,492,263 | -0.90(-3.21%) |
Nov 03, 2017 | 27.86 | 28.28 | 27.70 | 28.00 | 2,724,252 | +0.14(+0.50%) |
Nov 02, 2017 | 27.96 | 28.07 | 27.64 | 27.86 | 1,355,218 | -0.12(-0.42%) |
Nov 01, 2017 | 28.65 | 28.72 | 27.86 | 27.97 | 1,637,673 | -0.68(-2.38%) |
Oct 31, 2017 | 28.11 | 28.79 | 28.10 | 28.65 | 1,481,538 | +0.50(+1.79%) |
Oct 30, 2017 | 28.58 | 28.74 | 28.05 | 28.15 | 2,048,904 | -0.29(-1.01%) |
Oct 27, 2017 | 30.53 | 30.66 | 28.13 | 28.44 | 6,913,085 | -2.15(-7.04%) |
Oct 26, 2017 | 30.76 | 31.26 | 30.23 | 30.59 | 2,981,080 | -0.19(-0.63%) |
Oct 25, 2017 | 30.73 | 30.96 | 30.49 | 30.78 | 1,612,888 | -0.09(-0.28%) |
Oct 24, 2017 | 30.47 | 30.88 | 30.47 | 30.87 | 1,735,250 | +0.50(+1.66%) |
Oct 23, 2017 | 30.58 | 30.58 | 30.26 | 30.37 | 1,127,481 | -0.12(-0.41%) |
Oct 20, 2017 | 30.19 | 30.52 | 30.06 | 30.49 | 1,534,338 | +0.44(+1.47%) |
Oct 19, 2017 | 29.51 | 30.09 | 29.51 | 30.05 | 1,380,545 | +0.52(+1.76%) |
Oct 18, 2017 | 29.46 | 29.64 | 29.30 | 29.53 | 1,350,926 | +0.19(+0.63%) |
Oct 17, 2017 | 29.27 | 29.59 | 29.23 | 29.34 | 1,287,657 | +0.09(+0.29%) |
Oct 16, 2017 | 28.89 | 29.35 | 28.89 | 29.26 | 1,347,858 | +0.29(+0.99%) |
Oct 13, 2017 | 28.76 | 29.04 | 28.69 | 28.97 | 1,012,154 | +0.14(+0.48%) |
Oct 12, 2017 | 28.44 | 28.99 | 28.19 | 28.83 | 1,277,060 | +0.42(+1.47%) |
Oct 11, 2017 | 28.24 | 28.53 | 28.11 | 28.41 | 1,870,312 | +0.04(+0.14%) |
Oct 10, 2017 | 28.87 | 28.90 | 28.26 | 28.38 | 1,576,387 | -0.57(-1.97%) |
Oct 09, 2017 | 29.08 | 29.27 | 28.80 | 28.94 | 1,750,025 | -0.18(-0.61%) |
Oct 06, 2017 | 29.54 | 29.60 | 29.06 | 29.12 | 1,949,743 | -0.48(-1.64%) |
Oct 05, 2017 | 29.61 | 29.82 | 29.38 | 29.61 | 1,090,374 | +0.00(+0.00%) |
Oct 04, 2017 | 29.64 | 29.79 | 29.57 | 29.61 | 1,648,238 | -0.15(-0.49%) |
Oct 03, 2017 | 29.73 | 29.87 | 29.44 | 29.75 | 864,310 | +0.08(+0.26%) |
Oct 02, 2017 | 29.80 | 29.80 | 29.18 | 29.67 | 1,668,985 | -0.05(-0.16%) |
Sep 29, 2017 | 29.84 | 29.94 | 29.67 | 29.72 | 1,343,574 | -0.04(-0.13%) |
Sep 28, 2017 | 30.02 | 30.24 | 29.63 | 29.76 | 919,787 | -0.32(-1.05%) |
Sep 27, 2017 | 29.84 | 30.29 | 29.63 | 30.07 | 1,412,273 | +0.32(+1.06%) |
Sep 26, 2017 | 29.32 | 29.91 | 29.31 | 29.76 | 1,918,683 | +0.55(+1.87%) |
Sep 25, 2017 | 28.77 | 29.36 | 28.74 | 29.21 | 1,288,597 | +0.45(+1.58%) |
Sep 22, 2017 | 28.58 | 28.88 | 28.50 | 28.76 | 1,039,945 | +0.22(+0.75%) |
Sep 21, 2017 | 29.07 | 29.31 | 28.51 | 28.54 | 1,353,106 | -0.54(-1.85%) |
Sep 20, 2017 | 28.68 | 29.11 | 28.68 | 29.08 | 1,224,377 | +0.49(+1.72%) |
Sep 19, 2017 | 29.18 | 29.18 | 28.49 | 28.59 | 1,954,580 | -0.58(-2.00%) |
Sep 18, 2017 | 29.64 | 29.64 | 29.06 | 29.18 | 1,808,733 | -0.45(-1.53%) |
Sep 15, 2017 | 29.94 | 29.34 | 29.63 | 3,069,744 | +0.23(+0.78%) | |
Sep 14, 2017 | 30.34 | 30.37 | 29.18 | 29.40 | 3,007,143 | -0.93(-3.07%) |
Sep 13, 2017 | 31.25 | 31.45 | 30.22 | 30.33 | 2,362,873 | -0.93(-2.98%) |
Sep 12, 2017 | 30.96 | 31.36 | 30.80 | 31.26 | 1,432,187 | +0.32(+1.02%) |
Sep 11, 2017 | 30.44 | 31.07 | 30.43 | 30.94 | 1,910,892 | +0.67(+2.21%) |
Sep 08, 2017 | 30.53 | 30.67 | 30.24 | 30.27 | 1,224,910 | -0.31(-1.01%) |
Sep 07, 2017 | 29.94 | 30.88 | 29.90 | 30.58 | 2,743,862 | +0.68(+2.26%) |
Sep 06, 2017 | 29.17 | 29.94 | 29.12 | 29.91 | 2,120,140 | +0.92(+3.16%) |
Sep 05, 2017 | 28.99 | 29.18 | 28.84 | 28.99 | 1,095,074 | -0.14(-0.48%) |