Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.77 | 30.78 | 30.30 | 30.38 | 438,983 | -0.29(-0.96%) |
Nov 29, 2017 | 30.66 | 30.85 | 30.45 | 30.67 | 255,949 | +0.02(+0.08%) |
Nov 28, 2017 | 30.33 | 30.66 | 30.15 | 30.65 | 380,815 | +0.39(+1.28%) |
Nov 27, 2017 | 30.60 | 30.60 | 30.14 | 30.26 | 217,855 | -0.33(-1.08%) |
Nov 24, 2017 | 30.52 | 30.59 | 30.38 | 30.59 | 80,290 | +0.07(+0.23%) |
Nov 22, 2017 | 30.35 | 30.68 | 30.32 | 30.52 | 255,802 | +0.19(+0.64%) |
Nov 21, 2017 | 30.45 | 30.52 | 30.24 | 30.33 | 467,657 | +0.00(+0.00%) |
Nov 20, 2017 | 30.52 | 30.53 | 30.28 | 30.33 | 241,860 | -0.12(-0.41%) |
Nov 17, 2017 | 30.45 | 30.70 | 30.39 | 30.45 | 311,291 | -0.09(-0.30%) |
Nov 16, 2017 | 30.42 | 30.67 | 30.32 | 30.55 | 393,248 | +0.13(+0.43%) |
Nov 15, 2017 | 30.55 | 30.55 | 30.25 | 30.42 | 331,885 | -0.15(-0.48%) |
Nov 14, 2017 | 30.54 | 30.60 | 30.35 | 30.56 | 387,882 | +0.05(+0.18%) |
Nov 13, 2017 | 30.44 | 30.59 | 30.30 | 30.51 | 237,189 | +0.15(+0.51%) |
Nov 10, 2017 | 30.26 | 30.53 | 30.10 | 30.35 | 336,349 | -0.07(-0.23%) |
Nov 09, 2017 | 29.99 | 30.74 | 29.99 | 30.42 | 558,895 | +0.40(+1.34%) |
Nov 08, 2017 | 29.90 | 30.22 | 29.85 | 30.02 | 341,846 | -0.06(-0.21%) |
Nov 07, 2017 | 29.82 | 30.19 | 29.76 | 30.08 | 589,368 | +0.36(+1.22%) |
Nov 06, 2017 | 29.60 | 29.99 | 29.54 | 29.72 | 408,335 | +0.12(+0.39%) |
Nov 03, 2017 | 29.94 | 30.01 | 29.39 | 29.61 | 496,855 | -0.49(-1.62%) |
Nov 02, 2017 | 29.18 | 30.25 | 28.76 | 30.09 | 670,880 | +0.18(+0.59%) |
Nov 01, 2017 | 28.75 | 30.00 | 28.39 | 29.91 | 877,900 | -0.02(-0.08%) |
Oct 31, 2017 | 30.14 | 30.14 | 29.79 | 29.94 | 390,033 | -0.19(-0.64%) |
Oct 30, 2017 | 30.41 | 30.45 | 30.07 | 30.13 | 262,677 | -0.29(-0.96%) |
Oct 27, 2017 | 30.08 | 30.55 | 30.03 | 30.42 | 391,482 | +0.32(+1.08%) |
Oct 26, 2017 | 30.33 | 30.70 | 30.08 | 30.10 | 378,377 | -0.15(-0.51%) |
Oct 25, 2017 | 30.35 | 30.52 | 30.08 | 30.25 | 234,605 | -0.22(-0.71%) |
Oct 24, 2017 | 30.31 | 30.52 | 30.22 | 30.47 | 491,983 | +0.15(+0.48%) |
Oct 23, 2017 | 30.09 | 30.43 | 30.06 | 30.32 | 184,027 | +0.17(+0.56%) |
Oct 20, 2017 | 30.83 | 30.83 | 30.02 | 30.15 | 421,704 | -0.62(-2.01%) |
Oct 19, 2017 | 31.03 | 31.11 | 30.71 | 30.77 | 198,729 | -0.25(-0.82%) |
Oct 18, 2017 | 31.28 | 31.31 | 30.99 | 31.03 | 180,932 | -0.29(-0.94%) |
Oct 17, 2017 | 31.23 | 31.55 | 31.15 | 31.32 | 160,635 | -0.05(-0.17%) |
Oct 16, 2017 | 31.80 | 31.90 | 31.28 | 31.37 | 219,349 | -0.45(-1.41%) |
Oct 13, 2017 | 32.04 | 32.18 | 31.75 | 31.82 | 298,984 | -0.02(-0.05%) |
Oct 12, 2017 | 31.93 | 32.04 | 31.74 | 31.84 | 259,202 | -0.09(-0.29%) |
Oct 11, 2017 | 31.51 | 31.97 | 31.51 | 31.93 | 234,048 | +0.42(+1.32%) |
Oct 10, 2017 | 31.36 | 31.60 | 31.32 | 31.51 | 216,149 | +0.24(+0.77%) |
Oct 09, 2017 | 31.08 | 31.36 | 31.08 | 31.27 | 79,304 | +0.19(+0.62%) |
Oct 06, 2017 | 31.12 | 31.18 | 30.76 | 31.08 | 134,518 | -0.20(-0.64%) |
Oct 05, 2017 | 31.23 | 31.45 | 30.92 | 31.28 | 231,233 | +0.12(+0.40%) |
Oct 04, 2017 | 31.31 | 31.36 | 31.05 | 31.16 | 293,674 | -0.17(-0.54%) |
Oct 03, 2017 | 31.14 | 31.34 | 30.89 | 31.33 | 264,964 | +0.21(+0.67%) |
Oct 02, 2017 | 30.73 | 31.16 | 30.61 | 31.12 | 233,868 | +0.42(+1.38%) |
Sep 29, 2017 | 30.89 | 30.98 | 30.39 | 30.69 | 233,195 | -0.24(-0.77%) |
Sep 28, 2017 | 30.69 | 30.98 | 30.43 | 30.93 | 239,508 | +0.26(+0.86%) |
Sep 27, 2017 | 31.10 | 31.10 | 30.29 | 30.67 | 315,239 | -0.45(-1.44%) |
Sep 26, 2017 | 31.01 | 31.23 | 30.87 | 31.12 | 205,787 | +0.22(+0.70%) |
Sep 25, 2017 | 30.74 | 31.19 | 30.72 | 30.90 | 294,930 | +0.18(+0.58%) |
Sep 22, 2017 | 30.86 | 31.01 | 30.72 | 30.72 | 170,157 | -0.10(-0.33%) |
Sep 21, 2017 | 30.86 | 31.13 | 30.82 | 30.82 | 201,078 | -0.06(-0.20%) |
Sep 20, 2017 | 30.92 | 31.04 | 30.65 | 30.89 | 229,583 | -0.05(-0.17%) |
Sep 19, 2017 | 31.26 | 31.26 | 30.88 | 30.94 | 251,833 | -0.25(-0.79%) |
Sep 18, 2017 | 31.32 | 31.41 | 31.02 | 31.19 | 359,731 | -0.13(-0.42%) |
Sep 15, 2017 | 31.48 | 31.48 | 31.11 | 31.32 | 483,733 | -0.07(-0.22%) |
Sep 14, 2017 | 31.12 | 31.47 | 31.06 | 31.39 | 238,206 | +0.12(+0.40%) |
Sep 13, 2017 | 30.96 | 31.30 | 30.92 | 31.26 | 240,988 | +0.36(+1.17%) |
Sep 12, 2017 | 31.24 | 31.47 | 30.79 | 30.90 | 220,824 | -0.43(-1.37%) |
Sep 11, 2017 | 31.30 | 31.58 | 31.26 | 31.33 | 209,467 | +0.11(+0.34%) |
Sep 08, 2017 | 31.18 | 31.51 | 31.09 | 31.22 | 217,760 | -0.02(-0.07%) |
Sep 07, 2017 | 31.19 | 31.45 | 31.04 | 31.25 | 373,504 | +0.11(+0.34%) |
Sep 06, 2017 | 31.18 | 31.72 | 31.07 | 31.14 | 303,030 | +0.01(+0.02%) |
Sep 05, 2017 | 31.26 | 31.58 | 31.03 | 31.13 | 315,905 | -0.12(-0.37%) |