Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.10 | 31.19 | 31.06 | 31.19 | 179,643 | +0.17(+0.55%) |
Nov 29, 2017 | 30.94 | 31.10 | 30.84 | 31.02 | 161,294 | +0.08(+0.26%) |
Nov 28, 2017 | 30.75 | 30.94 | 30.75 | 30.94 | 163,629 | +0.15(+0.49%) |
Nov 27, 2017 | 30.83 | 30.83 | 30.57 | 30.79 | 124,632 | -0.02(-0.06%) |
Nov 24, 2017 | 30.79 | 30.83 | 30.66 | 30.81 | 77,755 | +0.08(+0.26%) |
Nov 22, 2017 | 30.60 | 30.73 | 30.51 | 30.73 | 132,529 | +0.22(+0.72%) |
Nov 21, 2017 | 30.46 | 30.54 | 30.40 | 30.51 | 159,001 | +0.11(+0.36%) |
Nov 20, 2017 | 30.62 | 30.62 | 30.34 | 30.40 | 216,409 | -0.18(-0.59%) |
Nov 17, 2017 | 30.71 | 30.71 | 30.50 | 30.58 | 158,661 | -0.05(-0.16%) |
Nov 16, 2017 | 30.62 | 30.69 | 30.46 | 30.63 | 211,922 | -0.15(-0.49%) |
Nov 15, 2017 | 31.05 | 31.05 | 30.68 | 30.78 | 268,013 | -0.27(-0.87%) |
Nov 14, 2017 | 31.14 | 31.15 | 30.93 | 31.05 | 247,081 | -0.06(-0.19%) |
Nov 13, 2017 | 31.15 | 31.23 | 31.05 | 31.11 | 197,973 | +0.01(+0.03%) |
Nov 10, 2017 | 31.24 | 31.24 | 30.96 | 31.10 | 228,941 | -0.12(-0.38%) |
Nov 09, 2017 | 31.16 | 31.23 | 31.04 | 31.22 | 164,945 | +0.01(+0.03%) |
Nov 08, 2017 | 31.26 | 31.27 | 31.05 | 31.21 | 229,197 | +0.02(+0.06%) |
Nov 07, 2017 | 31.05 | 31.22 | 31.00 | 31.19 | 343,668 | +0.19(+0.61%) |
Nov 06, 2017 | 31.02 | 31.08 | 30.95 | 31.00 | 293,431 | +0.00(+0.00%) |
Nov 03, 2017 | 30.98 | 31.00 | 30.86 | 31.00 | 343,661 | +0.08(+0.26%) |
Nov 02, 2017 | 30.99 | 31.05 | 30.68 | 30.92 | 247,330 | -0.07(-0.23%) |
Nov 01, 2017 | 31.03 | 31.11 | 30.82 | 30.99 | 287,952 | -0.03(-0.10%) |
Oct 31, 2017 | 31.00 | 31.02 | 30.81 | 31.02 | 235,492 | +0.14(+0.45%) |
Oct 30, 2017 | 30.95 | 30.80 | 30.88 | 144,967 | +0.02(+0.06%) | |
Oct 27, 2017 | 30.82 | 30.89 | 30.61 | 30.86 | 165,916 | +0.14(+0.46%) |
Oct 26, 2017 | 30.78 | 31.08 | 30.60 | 30.72 | 257,802 | -0.22(-0.71%) |
Oct 25, 2017 | 31.15 | 31.15 | 30.59 | 30.94 | 439,080 | -0.31(-0.99%) |
Oct 24, 2017 | 31.35 | 31.35 | 31.11 | 31.25 | 235,292 | -0.05(-0.16%) |
Oct 23, 2017 | 31.52 | 31.52 | 31.25 | 31.30 | 231,987 | -0.18(-0.57%) |
Oct 20, 2017 | 31.58 | 31.58 | 31.39 | 31.48 | 273,531 | -0.07(-0.22%) |
Oct 19, 2017 | 31.45 | 31.58 | 31.31 | 31.55 | 352,254 | +0.16(+0.51%) |
Oct 18, 2017 | 31.49 | 31.49 | 31.21 | 31.39 | 288,754 | +0.00(+0.00%) |
Oct 17, 2017 | 31.30 | 31.40 | 31.09 | 31.39 | 666,455 | +0.33(+1.06%) |
Oct 16, 2017 | 30.79 | 31.06 | 30.67 | 31.06 | 549,886 | +0.15(+0.49%) |
Oct 13, 2017 | 31.00 | 31.18 | 30.73 | 30.91 | 649,796 | -0.08(-0.26%) |
Oct 12, 2017 | 31.00 | 31.31 | 30.99 | 30.99 | 732,095 | -0.03(-0.10%) |
Oct 11, 2017 | 31.36 | 31.60 | 30.95 | 31.02 | 802,096 | -0.41(-1.30%) |
Oct 10, 2017 | 31.25 | 31.63 | 31.25 | 31.43 | 369,654 | +0.18(+0.58%) |
Oct 09, 2017 | 31.90 | 31.90 | 31.18 | 31.25 | 427,102 | -0.37(-1.17%) |
Oct 06, 2017 | 31.92 | 31.92 | 31.55 | 31.62 | 398,236 | -0.30(-0.94%) |
Oct 05, 2017 | 31.88 | 32.14 | 31.78 | 31.92 | 531,324 | -0.07(-0.22%) |
Oct 04, 2017 | 31.66 | 32.08 | 31.41 | 31.99 | 490,991 | +0.48(+1.52%) |
Oct 03, 2017 | 31.56 | 31.75 | 31.41 | 31.51 | 406,506 | +0.01(+0.03%) |
Oct 02, 2017 | 31.70 | 31.85 | 31.50 | 31.50 | 395,802 | -0.20(-0.63%) |
Sep 29, 2017 | 31.65 | 31.88 | 31.60 | 31.70 | 494,542 | +0.20(+0.63%) |
Sep 28, 2017 | 31.40 | 32.03 | 31.15 | 31.50 | 495,277 | +0.21(+0.67%) |
Sep 27, 2017 | 31.57 | 31.59 | 31.06 | 31.29 | 536,883 | -0.35(-1.11%) |
Sep 26, 2017 | 32.27 | 32.34 | 31.58 | 31.64 | 489,416 | -0.77(-2.38%) |
Sep 25, 2017 | 32.81 | 32.88 | 32.12 | 32.41 | 359,109 | -0.48(-1.46%) |
Sep 22, 2017 | 33.21 | 33.24 | 32.70 | 32.89 | 187,849 | -0.32(-0.96%) |
Sep 21, 2017 | 33.20 | 33.27 | 33.12 | 33.21 | 62,803 | +0.13(+0.39%) |
Sep 20, 2017 | 33.06 | 33.38 | 33.01 | 33.08 | 142,140 | -0.12(-0.36%) |
Sep 19, 2017 | 33.20 | 33.40 | 33.12 | 33.20 | 139,342 | -0.30(-0.90%) |
Sep 18, 2017 | 34.00 | 34.00 | 33.34 | 33.50 | 163,528 | -0.49(-1.44%) |
Sep 15, 2017 | 33.56 | 34.02 | 33.56 | 33.99 | 96,794 | +0.22(+0.65%) |
Sep 14, 2017 | 33.15 | 33.80 | 33.13 | 33.77 | 163,204 | +0.37(+1.11%) |
Sep 13, 2017 | 33.95 | 34.04 | 33.11 | 33.40 | 308,489 | -0.64(-1.88%) |
Sep 12, 2017 | 34.82 | 34.88 | 34.04 | 34.04 | 157,995 | -0.87(-2.49%) |
Sep 11, 2017 | 34.98 | 35.11 | 34.79 | 34.91 | 99,699 | -0.20(-0.57%) |
Sep 08, 2017 | 35.36 | 35.37 | 35.11 | 35.11 | 58,002 | -0.46(-1.29%) |
Sep 07, 2017 | 35.47 | 35.60 | 35.43 | 35.57 | 57,867 | +0.10(+0.28%) |
Sep 06, 2017 | 35.42 | 35.47 | 35.24 | 35.47 | 68,978 | +0.32(+0.91%) |
Sep 05, 2017 | 35.33 | 35.57 | 35.15 | 35.15 | 54,880 | -0.46(-1.29%) |