Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.01 | 30.42 | 30.01 | 30.12 | 3,418,683 | +0.21(+0.72%) |
Nov 29, 2017 | 29.62 | 30.17 | 29.51 | 29.91 | 3,323,041 | +0.31(+1.04%) |
Nov 28, 2017 | 28.98 | 29.63 | 28.87 | 29.60 | 3,796,884 | +0.86(+2.98%) |
Nov 27, 2017 | 28.56 | 28.78 | 28.49 | 28.75 | 2,553,406 | +0.20(+0.72%) |
Nov 24, 2017 | 28.59 | 28.60 | 28.30 | 28.54 | 1,145,192 | -0.02(-0.07%) |
Nov 22, 2017 | 28.58 | 28.75 | 28.43 | 28.56 | 2,965,503 | -0.12(-0.42%) |
Nov 21, 2017 | 28.53 | 28.85 | 28.43 | 28.68 | 2,196,610 | +0.16(+0.55%) |
Nov 20, 2017 | 27.99 | 28.78 | 27.96 | 28.52 | 5,127,430 | +0.66(+2.37%) |
Nov 17, 2017 | 27.43 | 27.91 | 27.41 | 27.86 | 4,594,444 | +0.59(+2.15%) |
Nov 16, 2017 | 27.19 | 27.31 | 27.08 | 27.28 | 1,640,494 | +0.23(+0.86%) |
Nov 15, 2017 | 27.25 | 27.33 | 26.95 | 27.04 | 2,732,390 | -0.28(-1.02%) |
Nov 14, 2017 | 27.13 | 27.45 | 27.01 | 27.32 | 2,439,457 | +0.12(+0.44%) |
Nov 13, 2017 | 27.02 | 27.39 | 26.99 | 27.20 | 2,556,948 | +0.15(+0.55%) |
Nov 10, 2017 | 27.15 | 27.24 | 26.81 | 27.05 | 3,016,158 | -0.07(-0.27%) |
Nov 09, 2017 | 27.06 | 27.29 | 27.01 | 27.13 | 2,317,451 | -0.08(-0.31%) |
Nov 08, 2017 | 27.49 | 27.65 | 27.06 | 27.21 | 3,995,421 | -0.33(-1.18%) |
Nov 07, 2017 | 27.20 | 27.70 | 27.14 | 27.54 | 3,396,324 | +0.28(+1.02%) |
Nov 06, 2017 | 27.41 | 27.52 | 27.03 | 27.26 | 4,150,487 | -0.15(-0.54%) |
Nov 03, 2017 | 27.83 | 27.98 | 27.35 | 27.41 | 2,807,361 | -0.46(-1.64%) |
Nov 02, 2017 | 28.12 | 28.12 | 27.34 | 27.86 | 4,863,046 | -0.27(-0.96%) |
Nov 01, 2017 | 28.09 | 28.60 | 28.05 | 28.13 | 4,170,342 | -0.33(-1.18%) |
Oct 31, 2017 | 28.89 | 28.90 | 28.36 | 28.47 | 4,403,545 | -0.40(-1.39%) |
Oct 30, 2017 | 28.72 | 29.35 | 28.07 | 28.87 | 9,058,246 | -0.94(-3.17%) |
Oct 27, 2017 | 29.63 | 30.12 | 28.93 | 29.81 | 11,487,871 | -1.38(-4.43%) |
Oct 26, 2017 | 31.50 | 31.53 | 31.09 | 31.19 | 4,655,940 | -0.26(-0.82%) |
Oct 25, 2017 | 31.48 | 31.49 | 31.06 | 31.45 | 2,342,410 | -0.10(-0.32%) |
Oct 24, 2017 | 31.65 | 31.98 | 31.41 | 31.55 | 3,258,677 | +0.14(+0.44%) |
Oct 23, 2017 | 31.57 | 31.59 | 31.15 | 31.41 | 2,414,498 | -0.03(-0.09%) |
Oct 20, 2017 | 31.13 | 31.52 | 30.95 | 31.44 | 2,292,280 | +0.31(+1.01%) |
Oct 19, 2017 | 30.77 | 31.14 | 30.41 | 31.13 | 2,203,969 | +0.19(+0.63%) |
Oct 18, 2017 | 30.78 | 31.11 | 30.78 | 30.93 | 2,303,966 | +0.33(+1.09%) |
Oct 17, 2017 | 30.62 | 30.72 | 30.47 | 30.60 | 1,885,860 | -0.01(-0.03%) |
Oct 16, 2017 | 30.53 | 30.82 | 30.47 | 30.61 | 2,507,897 | +0.03(+0.09%) |
Oct 13, 2017 | 30.44 | 30.79 | 30.37 | 30.58 | 3,952,110 | +0.28(+0.92%) |
Oct 12, 2017 | 30.43 | 30.54 | 30.02 | 30.30 | 2,441,391 | -0.26(-0.85%) |
Oct 11, 2017 | 30.85 | 31.25 | 30.38 | 30.56 | 2,880,538 | -0.03(-0.09%) |
Oct 10, 2017 | 30.45 | 30.66 | 30.23 | 30.59 | 2,028,839 | +0.28(+0.92%) |
Oct 09, 2017 | 30.42 | 30.47 | 29.97 | 30.31 | 2,932,990 | -0.05(-0.15%) |
Oct 06, 2017 | 30.77 | 30.81 | 30.31 | 30.36 | 2,779,529 | -0.36(-1.18%) |
Oct 05, 2017 | 30.92 | 31.04 | 30.66 | 30.72 | 3,037,208 | -0.19(-0.60%) |
Oct 04, 2017 | 30.82 | 31.12 | 30.76 | 30.91 | 1,592,335 | +0.05(+0.15%) |
Oct 03, 2017 | 31.38 | 31.49 | 30.78 | 30.86 | 2,025,716 | -0.24(-0.77%) |
Oct 02, 2017 | 30.81 | 31.13 | 30.67 | 31.10 | 1,684,959 | +0.30(+0.96%) |
Sep 29, 2017 | 30.66 | 30.84 | 30.53 | 30.80 | 2,625,633 | +0.18(+0.57%) |
Sep 28, 2017 | 30.80 | 30.88 | 30.42 | 30.63 | 2,697,833 | -0.21(-0.69%) |
Sep 27, 2017 | 30.69 | 31.22 | 30.59 | 30.84 | 3,369,474 | +0.25(+0.82%) |
Sep 26, 2017 | 30.45 | 30.81 | 30.36 | 30.59 | 3,994,177 | +0.10(+0.33%) |
Sep 25, 2017 | 30.12 | 30.54 | 30.12 | 30.49 | 2,297,654 | +0.31(+1.04%) |
Sep 22, 2017 | 29.87 | 30.24 | 29.74 | 30.17 | 1,634,908 | +0.10(+0.34%) |
Sep 21, 2017 | 29.98 | 30.14 | 29.85 | 30.07 | 1,523,250 | +0.18(+0.59%) |
Sep 20, 2017 | 29.82 | 30.03 | 29.61 | 29.90 | 2,378,788 | +0.18(+0.59%) |
Sep 19, 2017 | 30.00 | 30.02 | 29.43 | 29.72 | 2,304,538 | -0.28(-0.93%) |
Sep 18, 2017 | 30.07 | 30.18 | 29.93 | 30.00 | 1,658,151 | -0.05(-0.15%) |
Sep 15, 2017 | 29.71 | 30.08 | 29.47 | 30.04 | 3,204,749 | +0.17(+0.56%) |
Sep 14, 2017 | 29.86 | 30.14 | 29.72 | 29.88 | 2,693,898 | -0.05(-0.15%) |
Sep 13, 2017 | 30.25 | 30.28 | 29.90 | 29.92 | 2,256,208 | -0.31(-1.01%) |
Sep 12, 2017 | 29.65 | 30.47 | 29.54 | 30.23 | 4,183,997 | +1.00(+3.42%) |
Sep 11, 2017 | 28.51 | 29.47 | 28.48 | 29.23 | 6,057,040 | +1.15(+4.09%) |
Sep 08, 2017 | 28.08 | 28.24 | 27.91 | 28.08 | 1,407,072 | +0.02(+0.07%) |
Sep 07, 2017 | 28.28 | 28.28 | 27.93 | 28.06 | 3,806,962 | -0.14(-0.49%) |
Sep 06, 2017 | 28.17 | 28.52 | 28.11 | 28.20 | 1,771,565 | +0.03(+0.10%) |
Sep 05, 2017 | 28.25 | 28.47 | 28.05 | 28.17 | 2,016,027 | -0.12(-0.43%) |