Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.24 | 31.39 | 31.07 | 31.19 | 1,270,386 | -0.37(-1.17%) |
Nov 29, 2017 | 31.88 | 31.92 | 31.45 | 31.56 | 1,327,721 | -0.63(-1.96%) |
Nov 28, 2017 | 32.25 | 32.29 | 31.96 | 32.19 | 692,794 | +0.00(+0.00%) |
Nov 27, 2017 | 32.50 | 32.50 | 32.06 | 32.19 | 972,508 | -0.55(-1.68%) |
Nov 24, 2017 | 32.90 | 32.92 | 32.56 | 32.74 | 504,454 | -0.15(-0.46%) |
Nov 22, 2017 | 32.81 | 32.99 | 32.80 | 32.89 | 617,698 | +0.17(+0.52%) |
Nov 21, 2017 | 32.50 | 32.81 | 32.45 | 32.72 | 601,697 | +0.36(+1.11%) |
Nov 20, 2017 | 32.47 | 32.50 | 32.14 | 32.36 | 670,426 | -0.12(-0.37%) |
Nov 17, 2017 | 32.08 | 32.65 | 32.06 | 32.48 | 1,205,655 | +0.67(+2.11%) |
Nov 16, 2017 | 31.65 | 31.98 | 31.60 | 31.81 | 989,183 | +0.40(+1.27%) |
Nov 15, 2017 | 31.16 | 31.48 | 31.08 | 31.41 | 1,413,768 | -0.21(-0.66%) |
Nov 14, 2017 | 31.54 | 31.65 | 31.34 | 31.62 | 1,500,820 | -0.37(-1.16%) |
Nov 13, 2017 | 31.81 | 31.99 | 31.62 | 31.99 | 1,117,813 | -0.33(-1.02%) |
Nov 10, 2017 | 32.22 | 32.44 | 32.09 | 32.32 | 2,391,360 | -0.74(-2.24%) |
Nov 09, 2017 | 33.41 | 33.56 | 32.52 | 33.06 | 3,031,178 | -0.63(-1.87%) |
Nov 08, 2017 | 33.64 | 33.78 | 32.96 | 33.69 | 2,954,447 | +0.27(+0.81%) |
Nov 07, 2017 | 34.33 | 34.37 | 33.31 | 33.42 | 4,623,432 | -1.58(-4.51%) |
Nov 06, 2017 | 35.17 | 35.47 | 34.90 | 35.00 | 3,504,694 | +1.18(+3.49%) |
Nov 03, 2017 | 33.56 | 33.96 | 33.55 | 33.82 | 2,731,165 | +0.61(+1.84%) |
Nov 02, 2017 | 33.30 | 33.30 | 33.05 | 33.21 | 1,616,820 | +0.22(+0.67%) |
Nov 01, 2017 | 33.53 | 33.66 | 32.97 | 32.99 | 2,126,029 | +0.23(+0.70%) |
Oct 31, 2017 | 32.95 | 32.95 | 32.35 | 32.76 | 1,156,256 | -0.57(-1.71%) |
Oct 30, 2017 | 33.18 | 33.45 | 33.17 | 33.33 | 1,708,158 | +0.57(+1.74%) |
Oct 27, 2017 | 32.67 | 32.82 | 32.57 | 32.76 | 860,411 | +0.48(+1.49%) |
Oct 26, 2017 | 32.17 | 32.41 | 32.09 | 32.28 | 669,582 | +0.16(+0.50%) |
Oct 25, 2017 | 32.27 | 32.40 | 31.86 | 32.12 | 732,503 | -0.07(-0.22%) |
Oct 24, 2017 | 32.07 | 32.23 | 31.95 | 32.19 | 899,830 | +0.03(+0.09%) |
Oct 23, 2017 | 32.47 | 32.51 | 32.01 | 32.16 | 945,064 | -0.59(-1.80%) |
Oct 20, 2017 | 32.80 | 33.05 | 32.70 | 32.75 | 745,164 | -0.20(-0.61%) |
Oct 19, 2017 | 32.75 | 33.13 | 32.36 | 32.95 | 851,872 | +0.09(+0.27%) |
Oct 18, 2017 | 32.90 | 33.02 | 32.69 | 32.86 | 883,557 | +0.04(+0.12%) |
Oct 17, 2017 | 32.96 | 32.96 | 32.45 | 32.82 | 1,252,905 | -0.46(-1.38%) |
Oct 16, 2017 | 33.47 | 33.50 | 33.21 | 33.28 | 1,412,664 | +0.49(+1.49%) |
Oct 13, 2017 | 32.46 | 33.00 | 32.43 | 32.79 | 899,193 | +0.68(+2.12%) |
Oct 12, 2017 | 31.90 | 32.18 | 31.85 | 32.11 | 693,748 | +0.33(+1.04%) |
Oct 11, 2017 | 31.94 | 31.97 | 31.46 | 31.78 | 822,544 | -0.49(-1.52%) |
Oct 10, 2017 | 32.24 | 32.28 | 32.13 | 32.27 | 822,664 | +0.00(+0.00%) |
Oct 09, 2017 | 32.27 | 32.41 | 32.27 | 32.27 | 662,532 | +0.03(+0.09%) |
Oct 06, 2017 | 32.16 | 32.26 | 32.00 | 32.24 | 417,772 | -0.03(-0.09%) |
Oct 05, 2017 | 32.50 | 32.50 | 32.22 | 32.27 | 894,312 | +0.06(+0.19%) |
Oct 04, 2017 | 32.31 | 32.42 | 32.18 | 32.21 | 632,236 | +0.23(+0.72%) |
Oct 03, 2017 | 32.02 | 32.11 | 31.86 | 31.98 | 715,484 | +0.26(+0.82%) |
Oct 02, 2017 | 31.37 | 31.86 | 31.29 | 31.72 | 992,602 | +0.45(+1.44%) |
Sep 29, 2017 | 30.75 | 31.44 | 30.70 | 31.27 | 1,357,677 | +0.74(+2.42%) |
Sep 28, 2017 | 30.47 | 30.57 | 30.37 | 30.53 | 665,338 | -0.15(-0.49%) |
Sep 27, 2017 | 30.70 | 30.76 | 30.44 | 30.68 | 960,226 | -0.64(-2.04%) |
Sep 26, 2017 | 31.23 | 31.47 | 31.21 | 31.32 | 947,285 | +0.23(+0.74%) |
Sep 25, 2017 | 31.41 | 31.41 | 30.85 | 31.09 | 872,065 | -0.66(-2.08%) |
Sep 22, 2017 | 31.76 | 31.81 | 31.63 | 31.75 | 676,017 | -0.03(-0.09%) |
Sep 21, 2017 | 31.82 | 31.84 | 31.61 | 31.78 | 975,088 | -0.06(-0.19%) |
Sep 20, 2017 | 32.22 | 32.24 | 31.52 | 31.84 | 1,267,504 | -0.38(-1.18%) |
Sep 19, 2017 | 32.52 | 32.64 | 32.22 | 32.22 | 2,207,818 | +0.40(+1.26%) |
Sep 18, 2017 | 31.43 | 32.01 | 31.43 | 31.82 | 1,828,615 | +0.54(+1.73%) |
Sep 15, 2017 | 31.26 | 31.36 | 31.04 | 31.28 | 859,895 | +0.14(+0.45%) |
Sep 14, 2017 | 31.20 | 31.47 | 31.12 | 31.14 | 1,248,796 | +0.66(+2.17%) |
Sep 13, 2017 | 30.56 | 30.71 | 30.35 | 30.48 | 966,420 | -0.11(-0.36%) |
Sep 12, 2017 | 30.22 | 30.76 | 30.19 | 30.59 | 1,924,861 | +0.85(+2.86%) |
Sep 11, 2017 | 29.72 | 30.02 | 29.68 | 29.74 | 1,726,322 | +0.10(+0.34%) |
Sep 08, 2017 | 29.73 | 29.78 | 29.43 | 29.64 | 1,515,592 | -0.15(-0.50%) |
Sep 07, 2017 | 30.05 | 30.11 | 29.78 | 29.79 | 1,672,599 | -0.42(-1.39%) |
Sep 06, 2017 | 30.11 | 30.33 | 29.94 | 30.21 | 730,814 | +0.06(+0.20%) |
Sep 05, 2017 | 30.54 | 30.54 | 30.00 | 30.15 | 882,682 | -0.39(-1.28%) |