Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.27 | 32.15 | 31.22 | 31.97 | 5,812,644 | +0.90(+2.88%) |
Nov 29, 2017 | 31.03 | 31.22 | 30.65 | 31.07 | 2,791,721 | +0.46(+1.49%) |
Nov 28, 2017 | 30.09 | 30.69 | 30.00 | 30.62 | 2,226,444 | +0.48(+1.58%) |
Nov 27, 2017 | 30.17 | 30.53 | 30.07 | 30.14 | 2,798,001 | -0.21(-0.69%) |
Nov 24, 2017 | 30.58 | 30.60 | 30.24 | 30.35 | 691,715 | -0.09(-0.28%) |
Nov 22, 2017 | 30.50 | 30.77 | 30.27 | 30.43 | 2,182,831 | +0.13(+0.44%) |
Nov 21, 2017 | 30.41 | 30.63 | 30.26 | 30.30 | 2,357,620 | +0.08(+0.25%) |
Nov 20, 2017 | 30.41 | 30.57 | 30.09 | 30.23 | 2,773,085 | -0.29(-0.94%) |
Nov 17, 2017 | 30.08 | 30.64 | 30.03 | 30.51 | 2,995,364 | +0.49(+1.62%) |
Nov 16, 2017 | 30.41 | 30.43 | 29.99 | 30.02 | 3,200,387 | -0.41(-1.35%) |
Nov 15, 2017 | 30.42 | 30.90 | 30.08 | 30.43 | 3,038,993 | -0.31(-1.02%) |
Nov 14, 2017 | 31.32 | 31.43 | 30.69 | 30.75 | 3,079,009 | -0.75(-2.39%) |
Nov 13, 2017 | 31.78 | 31.82 | 31.32 | 31.50 | 3,581,971 | -0.44(-1.37%) |
Nov 10, 2017 | 32.93 | 32.98 | 31.76 | 31.94 | 4,447,116 | -0.98(-2.98%) |
Nov 09, 2017 | 33.28 | 33.42 | 32.88 | 32.92 | 2,914,792 | -0.45(-1.34%) |
Nov 08, 2017 | 33.35 | 33.95 | 33.26 | 33.37 | 4,274,733 | -0.08(-0.23%) |
Nov 07, 2017 | 34.02 | 34.14 | 33.34 | 33.45 | 2,516,396 | -0.38(-1.13%) |
Nov 06, 2017 | 32.03 | 33.86 | 31.94 | 33.83 | 4,203,689 | +1.98(+6.22%) |
Nov 03, 2017 | 31.69 | 31.99 | 31.61 | 31.84 | 2,577,757 | +0.06(+0.18%) |
Nov 02, 2017 | 32.53 | 32.65 | 31.63 | 31.79 | 3,795,563 | -0.67(-2.06%) |
Nov 01, 2017 | 32.86 | 33.34 | 32.26 | 32.45 | 4,581,688 | -0.12(-0.38%) |
Oct 31, 2017 | 32.31 | 32.98 | 32.13 | 32.58 | 3,941,720 | -0.09(-0.26%) |
Oct 30, 2017 | 31.63 | 32.76 | 31.41 | 32.66 | 5,206,701 | +1.00(+3.16%) |
Oct 27, 2017 | 31.16 | 32.35 | 30.50 | 31.66 | 7,499,762 | -0.60(-1.86%) |
Oct 26, 2017 | 31.99 | 32.55 | 31.84 | 32.26 | 4,684,348 | +0.22(+0.68%) |
Oct 25, 2017 | 32.16 | 32.37 | 31.88 | 32.05 | 3,018,163 | -0.17(-0.53%) |
Oct 24, 2017 | 32.44 | 32.60 | 32.19 | 32.22 | 2,762,512 | +0.01(+0.03%) |
Oct 23, 2017 | 32.45 | 32.56 | 32.13 | 32.21 | 2,325,665 | -0.28(-0.85%) |
Oct 20, 2017 | 32.51 | 32.56 | 32.03 | 32.48 | 2,599,732 | +0.01(+0.03%) |
Oct 19, 2017 | 32.59 | 32.94 | 32.35 | 32.47 | 2,827,698 | -0.42(-1.27%) |
Oct 18, 2017 | 33.35 | 33.49 | 32.88 | 32.89 | 2,221,756 | -0.38(-1.15%) |
Oct 17, 2017 | 33.29 | 33.34 | 32.67 | 33.27 | 3,649,811 | -0.07(-0.20%) |
Oct 16, 2017 | 33.26 | 33.52 | 33.17 | 33.34 | 2,987,494 | +0.32(+0.98%) |
Oct 13, 2017 | 33.06 | 33.23 | 32.97 | 33.02 | 1,694,967 | +0.26(+0.79%) |
Oct 12, 2017 | 32.94 | 33.02 | 32.69 | 32.76 | 2,523,476 | -0.57(-1.72%) |
Oct 11, 2017 | 33.21 | 33.38 | 32.76 | 33.33 | 2,251,765 | +0.05(+0.14%) |
Oct 10, 2017 | 33.84 | 34.01 | 33.24 | 33.28 | 1,840,877 | -0.30(-0.88%) |
Oct 09, 2017 | 33.52 | 33.78 | 33.34 | 33.58 | 1,294,884 | +0.20(+0.60%) |
Oct 06, 2017 | 33.81 | 34.09 | 33.30 | 33.38 | 3,082,461 | -0.95(-2.78%) |
Oct 05, 2017 | 33.58 | 34.51 | 33.51 | 34.33 | 3,642,097 | +0.76(+2.27%) |
Oct 04, 2017 | 33.47 | 33.71 | 33.32 | 33.57 | 4,034,489 | +0.10(+0.28%) |
Oct 03, 2017 | 33.78 | 33.83 | 33.00 | 33.47 | 2,918,459 | -0.21(-0.62%) |
Oct 02, 2017 | 33.67 | 33.89 | 33.44 | 33.68 | 2,784,380 | -0.36(-1.06%) |
Sep 29, 2017 | 33.95 | 34.15 | 33.60 | 34.05 | 3,157,038 | +0.19(+0.56%) |
Sep 28, 2017 | 34.68 | 34.76 | 33.72 | 33.86 | 3,249,546 | -0.58(-1.69%) |
Sep 27, 2017 | 34.67 | 34.74 | 33.97 | 34.44 | 3,306,985 | -0.15(-0.44%) |
Sep 26, 2017 | 33.92 | 34.73 | 33.90 | 34.59 | 2,520,627 | +0.42(+1.23%) |
Sep 25, 2017 | 34.14 | 34.54 | 34.07 | 34.17 | 4,913,607 | +0.30(+0.90%) |
Sep 22, 2017 | 33.35 | 33.92 | 33.35 | 33.87 | 2,376,175 | +0.32(+0.97%) |
Sep 21, 2017 | 33.66 | 33.75 | 33.40 | 33.54 | 2,125,855 | -0.30(-0.87%) |
Sep 20, 2017 | 33.66 | 34.21 | 33.61 | 33.84 | 4,655,519 | +0.31(+0.94%) |
Sep 19, 2017 | 33.28 | 33.60 | 33.03 | 33.52 | 2,348,957 | +0.39(+1.18%) |
Sep 18, 2017 | 32.75 | 33.38 | 32.63 | 33.13 | 2,702,315 | +0.30(+0.93%) |
Sep 15, 2017 | 32.13 | 32.84 | 32.07 | 32.83 | 4,937,322 | +0.48(+1.47%) |
Sep 14, 2017 | 32.40 | 32.71 | 32.10 | 32.35 | 3,055,759 | +0.15(+0.47%) |
Sep 13, 2017 | 31.82 | 32.67 | 31.70 | 32.20 | 4,467,943 | +0.44(+1.38%) |
Sep 12, 2017 | 30.81 | 31.95 | 30.57 | 31.76 | 4,338,288 | +1.07(+3.47%) |
Sep 11, 2017 | 30.29 | 30.74 | 30.18 | 30.69 | 2,553,429 | +0.49(+1.61%) |
Sep 08, 2017 | 30.30 | 30.31 | 30.01 | 30.21 | 2,769,779 | -0.12(-0.41%) |
Sep 07, 2017 | 30.33 | 30.49 | 30.03 | 30.33 | 3,194,886 | +0.05(+0.16%) |
Sep 06, 2017 | 29.99 | 30.61 | 29.89 | 30.29 | 4,241,746 | +0.48(+1.60%) |
Sep 05, 2017 | 29.42 | 29.97 | 29.42 | 29.81 | 3,239,722 | +0.62(+2.12%) |