Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.25 | 31.26 | 30.77 | 30.85 | 432,246 | -0.30(-0.96%) |
Nov 29, 2017 | 31.14 | 31.33 | 30.92 | 31.15 | 252,022 | +0.02(+0.08%) |
Nov 28, 2017 | 30.80 | 31.14 | 30.62 | 31.12 | 374,971 | +0.39(+1.28%) |
Nov 27, 2017 | 31.08 | 31.08 | 30.61 | 30.73 | 214,512 | -0.34(-1.08%) |
Nov 24, 2017 | 30.99 | 31.07 | 30.85 | 31.07 | 79,058 | +0.07(+0.23%) |
Nov 22, 2017 | 30.83 | 31.16 | 30.80 | 31.00 | 251,876 | +0.20(+0.64%) |
Nov 21, 2017 | 30.93 | 31.00 | 30.71 | 30.80 | 460,480 | +0.00(+0.00%) |
Nov 20, 2017 | 31.00 | 31.01 | 30.75 | 30.80 | 238,148 | -0.13(-0.41%) |
Nov 17, 2017 | 30.92 | 31.18 | 30.87 | 30.93 | 306,514 | -0.09(-0.30%) |
Nov 16, 2017 | 30.89 | 31.15 | 30.80 | 31.02 | 387,213 | +0.13(+0.43%) |
Nov 15, 2017 | 31.02 | 31.02 | 30.73 | 30.89 | 326,792 | -0.15(-0.48%) |
Nov 14, 2017 | 31.02 | 31.08 | 30.83 | 31.04 | 381,930 | +0.05(+0.18%) |
Nov 13, 2017 | 30.91 | 31.07 | 30.77 | 30.98 | 233,549 | +0.16(+0.51%) |
Nov 10, 2017 | 30.73 | 31.01 | 30.57 | 30.83 | 331,187 | -0.07(-0.23%) |
Nov 09, 2017 | 30.46 | 31.22 | 30.46 | 30.90 | 550,318 | +0.41(+1.34%) |
Nov 08, 2017 | 30.36 | 30.69 | 30.32 | 30.49 | 336,600 | -0.06(-0.21%) |
Nov 07, 2017 | 30.29 | 30.66 | 30.22 | 30.55 | 580,323 | +0.37(+1.22%) |
Nov 06, 2017 | 30.06 | 30.46 | 30.00 | 30.18 | 402,069 | +0.12(+0.39%) |
Nov 03, 2017 | 30.41 | 30.48 | 29.85 | 30.07 | 489,230 | -0.49(-1.62%) |
Nov 02, 2017 | 29.64 | 30.72 | 29.20 | 30.56 | 660,585 | +0.18(+0.59%) |
Nov 01, 2017 | 29.20 | 30.47 | 28.84 | 30.38 | 864,427 | -0.02(-0.08%) |
Oct 31, 2017 | 30.61 | 30.61 | 30.25 | 30.40 | 384,048 | -0.20(-0.64%) |
Oct 30, 2017 | 30.88 | 30.93 | 30.54 | 30.60 | 258,646 | -0.30(-0.96%) |
Oct 27, 2017 | 30.54 | 31.03 | 30.50 | 30.90 | 385,474 | +0.33(+1.08%) |
Oct 26, 2017 | 30.80 | 31.18 | 30.54 | 30.57 | 372,570 | -0.16(-0.51%) |
Oct 25, 2017 | 30.83 | 31.00 | 30.55 | 30.73 | 231,005 | -0.22(-0.71%) |
Oct 24, 2017 | 30.78 | 30.99 | 30.69 | 30.94 | 484,433 | +0.15(+0.48%) |
Oct 23, 2017 | 30.56 | 30.91 | 30.53 | 30.80 | 181,203 | +0.17(+0.56%) |
Oct 20, 2017 | 31.31 | 31.31 | 30.48 | 30.62 | 415,233 | -0.63(-2.01%) |
Oct 19, 2017 | 31.51 | 31.59 | 31.19 | 31.25 | 195,679 | -0.26(-0.82%) |
Oct 18, 2017 | 31.77 | 31.80 | 31.48 | 31.51 | 178,156 | -0.30(-0.94%) |
Oct 17, 2017 | 31.71 | 32.04 | 31.63 | 31.81 | 158,170 | -0.05(-0.17%) |
Oct 16, 2017 | 32.29 | 32.39 | 31.77 | 31.86 | 215,983 | -0.45(-1.41%) |
Oct 13, 2017 | 32.54 | 32.68 | 32.25 | 32.32 | 294,396 | -0.02(-0.05%) |
Oct 12, 2017 | 32.43 | 32.54 | 32.24 | 32.33 | 255,224 | -0.09(-0.29%) |
Oct 11, 2017 | 32.00 | 32.47 | 32.00 | 32.43 | 230,456 | +0.42(+1.32%) |
Oct 10, 2017 | 31.85 | 32.10 | 31.81 | 32.00 | 212,832 | +0.24(+0.77%) |
Oct 09, 2017 | 31.56 | 31.85 | 31.56 | 31.76 | 78,087 | +0.20(+0.62%) |
Oct 06, 2017 | 31.60 | 31.67 | 31.23 | 31.56 | 132,454 | -0.20(-0.64%) |
Oct 05, 2017 | 31.71 | 31.94 | 31.41 | 31.77 | 227,685 | +0.13(+0.40%) |
Oct 04, 2017 | 31.80 | 31.85 | 31.53 | 31.64 | 289,167 | -0.17(-0.54%) |
Oct 03, 2017 | 31.63 | 31.83 | 31.37 | 31.81 | 260,898 | +0.21(+0.67%) |
Oct 02, 2017 | 31.21 | 31.65 | 31.09 | 31.60 | 230,279 | +0.43(+1.38%) |
Sep 29, 2017 | 31.37 | 31.46 | 30.87 | 31.17 | 229,617 | -0.24(-0.77%) |
Sep 28, 2017 | 31.16 | 31.46 | 30.91 | 31.41 | 235,832 | +0.27(+0.86%) |
Sep 27, 2017 | 31.59 | 31.59 | 30.76 | 31.15 | 310,401 | -0.45(-1.44%) |
Sep 26, 2017 | 31.49 | 31.72 | 31.35 | 31.60 | 202,629 | +0.22(+0.70%) |
Sep 25, 2017 | 31.22 | 31.67 | 31.20 | 31.38 | 290,404 | +0.18(+0.58%) |
Sep 22, 2017 | 31.34 | 31.49 | 31.20 | 31.20 | 167,546 | -0.10(-0.33%) |
Sep 21, 2017 | 31.34 | 31.62 | 31.30 | 31.30 | 197,992 | -0.06(-0.20%) |
Sep 20, 2017 | 31.40 | 31.52 | 31.13 | 31.37 | 226,060 | -0.05(-0.17%) |
Sep 19, 2017 | 31.74 | 31.74 | 31.36 | 31.42 | 247,968 | -0.25(-0.79%) |
Sep 18, 2017 | 31.81 | 31.90 | 31.51 | 31.67 | 354,211 | -0.13(-0.42%) |
Sep 15, 2017 | 31.97 | 31.97 | 31.59 | 31.81 | 476,310 | -0.07(-0.22%) |
Sep 14, 2017 | 31.60 | 31.96 | 31.54 | 31.88 | 234,550 | +0.13(+0.39%) |
Sep 13, 2017 | 31.45 | 31.79 | 31.41 | 31.75 | 237,289 | +0.37(+1.17%) |
Sep 12, 2017 | 31.73 | 31.96 | 31.27 | 31.38 | 217,436 | -0.44(-1.37%) |
Sep 11, 2017 | 31.79 | 32.07 | 31.75 | 31.82 | 206,252 | +0.11(+0.34%) |
Sep 08, 2017 | 31.66 | 32.01 | 31.58 | 31.71 | 214,418 | -0.02(-0.07%) |
Sep 07, 2017 | 31.67 | 31.94 | 31.52 | 31.73 | 367,773 | +0.11(+0.34%) |
Sep 06, 2017 | 31.66 | 32.22 | 31.55 | 31.62 | 298,380 | +0.01(+0.02%) |
Sep 05, 2017 | 31.75 | 32.08 | 31.52 | 31.62 | 311,057 | -0.12(-0.37%) |