Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.23 | 31.23 | 30.75 | 30.83 | 432,585 | -0.30(-0.96%) |
Nov 29, 2017 | 31.12 | 31.30 | 30.90 | 31.12 | 252,219 | +0.02(+0.08%) |
Nov 28, 2017 | 30.78 | 31.12 | 30.59 | 31.10 | 375,265 | +0.39(+1.27%) |
Nov 27, 2017 | 31.05 | 31.05 | 30.59 | 30.71 | 214,680 | -0.34(-1.08%) |
Nov 24, 2017 | 30.97 | 31.05 | 30.83 | 31.05 | 79,120 | +0.07(+0.23%) |
Nov 22, 2017 | 30.80 | 31.13 | 30.77 | 30.98 | 252,073 | +0.20(+0.64%) |
Nov 21, 2017 | 30.90 | 30.98 | 30.69 | 30.78 | 460,841 | +0.00(+0.00%) |
Nov 20, 2017 | 30.98 | 30.98 | 30.72 | 30.78 | 238,335 | -0.13(-0.41%) |
Nov 17, 2017 | 30.90 | 31.16 | 30.84 | 30.90 | 306,754 | -0.09(-0.30%) |
Nov 16, 2017 | 30.87 | 31.12 | 30.77 | 31.00 | 387,516 | +0.13(+0.43%) |
Nov 15, 2017 | 31.00 | 31.00 | 30.70 | 30.87 | 327,048 | -0.15(-0.48%) |
Nov 14, 2017 | 30.99 | 31.05 | 30.80 | 31.01 | 382,229 | +0.05(+0.18%) |
Nov 13, 2017 | 30.89 | 31.05 | 30.75 | 30.96 | 233,732 | +0.16(+0.51%) |
Nov 10, 2017 | 30.71 | 30.98 | 30.55 | 30.80 | 331,447 | -0.07(-0.23%) |
Nov 09, 2017 | 30.43 | 31.19 | 30.43 | 30.87 | 550,749 | +0.41(+1.34%) |
Nov 08, 2017 | 30.34 | 30.67 | 30.29 | 30.47 | 336,864 | -0.06(-0.21%) |
Nov 07, 2017 | 30.26 | 30.64 | 30.20 | 30.53 | 580,778 | +0.37(+1.22%) |
Nov 06, 2017 | 30.04 | 30.44 | 29.97 | 30.16 | 402,384 | +0.12(+0.39%) |
Nov 03, 2017 | 30.39 | 30.45 | 29.82 | 30.04 | 489,613 | -0.49(-1.62%) |
Nov 02, 2017 | 29.61 | 30.70 | 29.18 | 30.54 | 661,102 | +0.18(+0.59%) |
Nov 01, 2017 | 29.17 | 30.44 | 28.81 | 30.36 | 865,105 | -0.02(-0.08%) |
Oct 31, 2017 | 30.58 | 30.58 | 30.23 | 30.38 | 384,348 | -0.20(-0.64%) |
Oct 30, 2017 | 30.86 | 30.90 | 30.51 | 30.58 | 258,848 | -0.30(-0.96%) |
Oct 27, 2017 | 30.52 | 31.01 | 30.47 | 30.87 | 385,776 | +0.33(+1.08%) |
Oct 26, 2017 | 30.78 | 31.16 | 30.52 | 30.54 | 372,862 | -0.16(-0.51%) |
Oct 25, 2017 | 30.80 | 30.98 | 30.53 | 30.70 | 231,186 | -0.22(-0.71%) |
Oct 24, 2017 | 30.76 | 30.97 | 30.67 | 30.92 | 484,812 | +0.15(+0.48%) |
Oct 23, 2017 | 30.54 | 30.88 | 30.51 | 30.77 | 181,345 | +0.17(+0.56%) |
Oct 20, 2017 | 31.29 | 31.29 | 30.46 | 30.60 | 415,558 | -0.63(-2.01%) |
Oct 19, 2017 | 31.48 | 31.57 | 31.16 | 31.23 | 195,833 | -0.26(-0.82%) |
Oct 18, 2017 | 31.74 | 31.77 | 31.45 | 31.48 | 178,295 | -0.30(-0.94%) |
Oct 17, 2017 | 31.69 | 32.02 | 31.61 | 31.78 | 158,294 | -0.05(-0.17%) |
Oct 16, 2017 | 32.27 | 32.37 | 31.74 | 31.84 | 216,152 | -0.45(-1.41%) |
Oct 13, 2017 | 32.51 | 32.65 | 32.22 | 32.29 | 294,627 | -0.02(-0.05%) |
Oct 12, 2017 | 32.40 | 32.52 | 32.21 | 32.31 | 255,424 | -0.09(-0.29%) |
Oct 11, 2017 | 31.98 | 32.45 | 31.98 | 32.40 | 230,637 | +0.42(+1.32%) |
Oct 10, 2017 | 31.83 | 32.07 | 31.78 | 31.98 | 212,999 | +0.24(+0.77%) |
Oct 09, 2017 | 31.54 | 31.82 | 31.54 | 31.73 | 78,148 | +0.20(+0.62%) |
Oct 06, 2017 | 31.58 | 31.64 | 31.21 | 31.54 | 132,558 | -0.20(-0.64%) |
Oct 05, 2017 | 31.69 | 31.91 | 31.38 | 31.74 | 227,863 | +0.13(+0.40%) |
Oct 04, 2017 | 31.77 | 31.82 | 31.51 | 31.62 | 289,394 | -0.17(-0.54%) |
Oct 03, 2017 | 31.60 | 31.81 | 31.34 | 31.79 | 261,102 | +0.21(+0.67%) |
Oct 02, 2017 | 31.19 | 31.63 | 31.06 | 31.58 | 230,459 | +0.43(+1.38%) |
Sep 29, 2017 | 31.34 | 31.44 | 30.84 | 31.15 | 229,797 | -0.24(-0.77%) |
Sep 28, 2017 | 31.14 | 31.44 | 30.88 | 31.39 | 236,017 | +0.27(+0.86%) |
Sep 27, 2017 | 31.56 | 31.56 | 30.74 | 31.12 | 310,644 | -0.45(-1.44%) |
Sep 26, 2017 | 31.47 | 31.70 | 31.33 | 31.58 | 202,788 | +0.22(+0.70%) |
Sep 25, 2017 | 31.19 | 31.65 | 31.17 | 31.36 | 290,631 | +0.18(+0.58%) |
Sep 22, 2017 | 31.32 | 31.47 | 31.18 | 31.18 | 167,677 | -0.10(-0.33%) |
Sep 21, 2017 | 31.31 | 31.59 | 31.28 | 31.28 | 198,148 | -0.06(-0.20%) |
Sep 20, 2017 | 31.37 | 31.50 | 31.11 | 31.34 | 226,237 | -0.05(-0.17%) |
Sep 19, 2017 | 31.72 | 31.72 | 31.34 | 31.40 | 248,163 | -0.25(-0.79%) |
Sep 18, 2017 | 31.78 | 31.88 | 31.48 | 31.65 | 354,488 | -0.13(-0.42%) |
Sep 15, 2017 | 31.95 | 31.95 | 31.57 | 31.78 | 476,683 | -0.07(-0.22%) |
Sep 14, 2017 | 31.58 | 31.94 | 31.52 | 31.85 | 234,734 | +0.13(+0.39%) |
Sep 13, 2017 | 31.42 | 31.77 | 31.38 | 31.73 | 237,475 | +0.37(+1.17%) |
Sep 12, 2017 | 31.70 | 31.93 | 31.24 | 31.36 | 217,606 | -0.44(-1.37%) |
Sep 11, 2017 | 31.76 | 32.04 | 31.72 | 31.79 | 206,414 | +0.11(+0.34%) |
Sep 08, 2017 | 31.64 | 31.98 | 31.55 | 31.69 | 214,586 | -0.02(-0.07%) |
Sep 07, 2017 | 31.65 | 31.92 | 31.50 | 31.71 | 368,061 | +0.11(+0.34%) |
Sep 06, 2017 | 31.64 | 32.19 | 31.53 | 31.60 | 298,614 | +0.01(+0.02%) |
Sep 05, 2017 | 31.72 | 32.05 | 31.49 | 31.59 | 311,301 | -0.12(-0.37%) |