Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.15 | 34.19 | 33.46 | 33.63 | 513,833 | -0.22(-0.64%) |
Nov 29, 2017 | 32.77 | 33.99 | 32.62 | 33.85 | 629,929 | +1.29(+3.97%) |
Nov 28, 2017 | 31.46 | 32.62 | 31.36 | 32.56 | 653,229 | +1.24(+3.97%) |
Nov 27, 2017 | 31.31 | 31.74 | 31.31 | 31.31 | 173,611 | +0.01(+0.03%) |
Nov 24, 2017 | 31.70 | 31.78 | 31.24 | 31.31 | 148,004 | -0.22(-0.69%) |
Nov 22, 2017 | 31.99 | 32.16 | 31.51 | 31.52 | 409,157 | -0.46(-1.44%) |
Nov 21, 2017 | 31.73 | 31.99 | 31.50 | 31.99 | 432,449 | +0.42(+1.33%) |
Nov 20, 2017 | 31.15 | 31.57 | 31.08 | 31.57 | 210,013 | +0.48(+1.54%) |
Nov 17, 2017 | 30.58 | 31.17 | 30.43 | 31.09 | 489,978 | +0.33(+1.06%) |
Nov 16, 2017 | 30.85 | 30.99 | 30.55 | 30.76 | 339,896 | +0.00(+0.00%) |
Nov 15, 2017 | 30.26 | 30.86 | 30.26 | 30.76 | 339,661 | +0.12(+0.38%) |
Nov 14, 2017 | 30.35 | 30.86 | 30.28 | 30.64 | 377,676 | -0.02(-0.05%) |
Nov 13, 2017 | 30.00 | 30.73 | 29.81 | 30.66 | 422,533 | +0.38(+1.25%) |
Nov 10, 2017 | 30.40 | 30.50 | 30.16 | 30.28 | 316,971 | +0.04(+0.14%) |
Nov 09, 2017 | 30.47 | 30.92 | 30.00 | 30.24 | 377,990 | -0.43(-1.40%) |
Nov 08, 2017 | 30.56 | 30.72 | 30.23 | 30.67 | 340,637 | -0.05(-0.16%) |
Nov 07, 2017 | 31.71 | 31.80 | 30.62 | 30.72 | 378,282 | -0.96(-3.02%) |
Nov 06, 2017 | 31.78 | 31.86 | 31.55 | 31.67 | 243,427 | -0.19(-0.61%) |
Nov 03, 2017 | 32.23 | 32.23 | 31.76 | 31.87 | 376,679 | -0.38(-1.17%) |
Nov 02, 2017 | 31.73 | 32.32 | 31.41 | 32.25 | 382,435 | +0.45(+1.43%) |
Nov 01, 2017 | 32.09 | 32.09 | 31.49 | 31.79 | 577,926 | -0.08(-0.26%) |
Oct 31, 2017 | 31.22 | 32.00 | 31.13 | 31.88 | 574,646 | +0.71(+2.29%) |
Oct 30, 2017 | 31.70 | 31.70 | 31.05 | 31.16 | 433,205 | -0.60(-1.90%) |
Oct 27, 2017 | 31.31 | 31.78 | 31.15 | 31.77 | 295,886 | +0.48(+1.53%) |
Oct 26, 2017 | 30.89 | 31.30 | 30.84 | 31.29 | 196,112 | +0.46(+1.50%) |
Oct 25, 2017 | 31.04 | 31.07 | 30.42 | 30.83 | 238,287 | -0.18(-0.57%) |
Oct 24, 2017 | 30.97 | 31.35 | 30.96 | 31.00 | 324,711 | +0.16(+0.52%) |
Oct 23, 2017 | 31.37 | 31.37 | 30.76 | 30.84 | 405,150 | -0.43(-1.37%) |
Oct 20, 2017 | 31.62 | 31.62 | 31.07 | 31.27 | 673,507 | +0.08(+0.27%) |
Oct 19, 2017 | 30.62 | 31.46 | 30.47 | 31.19 | 384,129 | +0.12(+0.38%) |
Oct 18, 2017 | 31.01 | 31.20 | 30.89 | 31.07 | 491,035 | +0.27(+0.87%) |
Oct 17, 2017 | 31.21 | 31.26 | 30.76 | 30.80 | 263,869 | -0.27(-0.86%) |
Oct 16, 2017 | 30.99 | 31.34 | 30.23 | 31.07 | 486,410 | +0.21(+0.68%) |
Oct 13, 2017 | 31.15 | 31.28 | 30.85 | 30.86 | 639,750 | -0.45(-1.45%) |
Oct 12, 2017 | 31.60 | 31.60 | 31.25 | 31.31 | 261,374 | -0.24(-0.75%) |
Oct 11, 2017 | 31.68 | 31.82 | 31.46 | 31.55 | 276,348 | -0.14(-0.45%) |
Oct 10, 2017 | 31.62 | 31.73 | 31.47 | 31.69 | 275,349 | +0.10(+0.32%) |
Oct 09, 2017 | 31.75 | 31.75 | 31.47 | 31.59 | 255,718 | +0.00(+0.00%) |
Oct 06, 2017 | 31.83 | 31.91 | 31.30 | 31.59 | 266,234 | -0.08(-0.24%) |
Oct 05, 2017 | 31.33 | 31.96 | 31.25 | 31.67 | 392,397 | +0.33(+1.05%) |
Oct 04, 2017 | 31.78 | 31.91 | 31.25 | 31.34 | 313,009 | -0.53(-1.66%) |
Oct 03, 2017 | 31.91 | 31.91 | 31.50 | 31.87 | 373,565 | +0.06(+0.18%) |
Oct 02, 2017 | 31.53 | 31.88 | 31.22 | 31.81 | 609,206 | +0.10(+0.32%) |
Sep 29, 2017 | 31.51 | 32.06 | 31.12 | 31.71 | 785,990 | +0.34(+1.07%) |
Sep 28, 2017 | 31.44 | 31.46 | 30.95 | 31.37 | 354,537 | +0.13(+0.40%) |
Sep 27, 2017 | 30.74 | 31.33 | 30.49 | 31.25 | 506,023 | +0.99(+3.28%) |
Sep 26, 2017 | 30.11 | 30.38 | 29.81 | 30.26 | 325,778 | +0.24(+0.81%) |
Sep 25, 2017 | 29.62 | 30.02 | 29.53 | 30.01 | 451,886 | +0.21(+0.70%) |
Sep 22, 2017 | 29.38 | 29.84 | 28.48 | 29.80 | 335,541 | +0.24(+0.82%) |
Sep 21, 2017 | 29.14 | 29.66 | 29.07 | 29.56 | 617,883 | +0.45(+1.56%) |
Sep 20, 2017 | 28.58 | 29.21 | 28.28 | 29.11 | 539,637 | +0.54(+1.89%) |
Sep 19, 2017 | 28.14 | 28.57 | 28.04 | 28.56 | 590,311 | +0.46(+1.62%) |
Sep 18, 2017 | 27.74 | 28.18 | 27.62 | 28.11 | 425,419 | +0.48(+1.74%) |
Sep 15, 2017 | 27.36 | 27.67 | 27.31 | 27.63 | 929,822 | +0.32(+1.18%) |
Sep 14, 2017 | 27.85 | 27.85 | 27.22 | 27.31 | 537,722 | -0.42(-1.52%) |
Sep 13, 2017 | 27.52 | 28.04 | 27.52 | 27.73 | 582,028 | +0.12(+0.42%) |
Sep 12, 2017 | 27.14 | 27.71 | 27.14 | 27.61 | 632,037 | +0.55(+2.02%) |
Sep 11, 2017 | 27.10 | 27.32 | 26.88 | 27.07 | 496,132 | +0.41(+1.55%) |
Sep 08, 2017 | 25.97 | 26.77 | 25.97 | 26.65 | 978,293 | +0.59(+2.25%) |
Sep 07, 2017 | 26.75 | 26.78 | 25.98 | 26.07 | 231,341 | -0.68(-2.54%) |
Sep 06, 2017 | 26.79 | 26.98 | 26.65 | 26.74 | 245,266 | +0.12(+0.47%) |
Sep 05, 2017 | 27.33 | 27.33 | 26.53 | 26.62 | 266,980 | -0.91(-3.31%) |