Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.04 | 35.34 | 34.79 | 34.90 | 466,270 | +0.10(+0.30%) |
Nov 29, 2017 | 34.44 | 34.95 | 34.27 | 34.80 | 300,602 | +0.66(+1.93%) |
Nov 28, 2017 | 33.40 | 34.18 | 33.34 | 34.14 | 220,319 | +0.81(+2.44%) |
Nov 27, 2017 | 33.33 | 33.50 | 33.33 | 33.33 | 113,570 | +0.01(+0.03%) |
Nov 24, 2017 | 33.48 | 33.48 | 33.32 | 33.32 | 40,311 | -0.08(-0.23%) |
Nov 22, 2017 | 33.53 | 33.61 | 33.40 | 33.40 | 148,961 | -0.11(-0.34%) |
Nov 21, 2017 | 33.53 | 33.55 | 33.46 | 33.51 | 163,548 | +0.08(+0.23%) |
Nov 20, 2017 | 33.34 | 33.46 | 33.23 | 33.43 | 125,474 | +0.21(+0.62%) |
Nov 17, 2017 | 33.13 | 33.30 | 33.06 | 33.22 | 119,623 | -0.03(-0.08%) |
Nov 16, 2017 | 33.38 | 33.41 | 33.23 | 33.25 | 133,040 | +0.03(+0.08%) |
Nov 15, 2017 | 32.90 | 33.31 | 32.80 | 33.22 | 222,582 | +0.10(+0.29%) |
Nov 14, 2017 | 33.01 | 33.15 | 32.93 | 33.13 | 120,292 | -0.01(-0.03%) |
Nov 13, 2017 | 32.90 | 33.17 | 32.84 | 33.14 | 114,475 | +0.10(+0.29%) |
Nov 10, 2017 | 33.16 | 33.17 | 33.03 | 33.04 | 137,391 | -0.08(-0.23%) |
Nov 09, 2017 | 33.06 | 33.25 | 32.79 | 33.12 | 267,424 | -0.10(-0.29%) |
Nov 08, 2017 | 33.33 | 33.41 | 33.14 | 33.22 | 227,884 | -0.21(-0.62%) |
Nov 07, 2017 | 33.88 | 33.99 | 33.33 | 33.42 | 314,827 | -0.46(-1.35%) |
Nov 06, 2017 | 33.86 | 33.95 | 33.79 | 33.88 | 186,769 | -0.05(-0.15%) |
Nov 03, 2017 | 33.98 | 33.99 | 33.80 | 33.93 | 279,501 | -0.10(-0.28%) |
Nov 02, 2017 | 33.74 | 34.10 | 33.64 | 34.03 | 171,778 | +0.24(+0.72%) |
Nov 01, 2017 | 33.89 | 34.01 | 33.72 | 33.79 | 310,438 | +0.05(+0.15%) |
Oct 31, 2017 | 33.82 | 33.94 | 33.72 | 33.73 | 347,750 | -0.07(-0.20%) |
Oct 30, 2017 | 34.00 | 33.74 | 33.80 | 235,887 | -0.21(-0.61%) | |
Oct 27, 2017 | 33.97 | 34.05 | 33.79 | 34.01 | 263,326 | +0.03(+0.08%) |
Oct 26, 2017 | 33.92 | 34.12 | 33.92 | 33.99 | 196,724 | +0.18(+0.54%) |
Oct 25, 2017 | 34.09 | 34.09 | 33.59 | 33.80 | 339,188 | -0.15(-0.43%) |
Oct 24, 2017 | 33.86 | 34.03 | 33.80 | 33.95 | 177,419 | +0.22(+0.64%) |
Oct 23, 2017 | 33.86 | 33.87 | 33.68 | 33.73 | 204,141 | -0.09(-0.26%) |
Oct 20, 2017 | 33.80 | 33.85 | 33.70 | 33.82 | 207,014 | +0.35(+1.06%) |
Oct 19, 2017 | 33.22 | 33.48 | 33.15 | 33.47 | 210,214 | +0.09(+0.26%) |
Oct 18, 2017 | 33.35 | 33.45 | 33.25 | 33.38 | 191,825 | +0.17(+0.52%) |
Oct 17, 2017 | 33.50 | 33.50 | 33.15 | 33.21 | 163,076 | -0.19(-0.57%) |
Oct 16, 2017 | 33.28 | 33.41 | 33.26 | 33.40 | 174,116 | +0.23(+0.68%) |
Oct 13, 2017 | 33.08 | 33.30 | 32.90 | 33.17 | 255,052 | -0.04(-0.13%) |
Oct 12, 2017 | 33.55 | 33.55 | 33.18 | 33.22 | 210,489 | -0.23(-0.67%) |
Oct 11, 2017 | 33.44 | 33.48 | 33.07 | 33.44 | 229,080 | -0.05(-0.15%) |
Oct 10, 2017 | 33.38 | 33.49 | 33.32 | 33.49 | 194,623 | +0.16(+0.47%) |
Oct 09, 2017 | 33.54 | 33.54 | 33.27 | 33.34 | 291,725 | -0.12(-0.36%) |
Oct 06, 2017 | 33.55 | 33.59 | 33.29 | 33.46 | 202,576 | +0.01(+0.03%) |
Oct 05, 2017 | 33.16 | 33.53 | 33.05 | 33.45 | 262,535 | +0.34(+1.02%) |
Oct 04, 2017 | 33.22 | 33.28 | 33.10 | 33.11 | 225,404 | -0.15(-0.44%) |
Oct 03, 2017 | 33.22 | 33.27 | 33.08 | 33.26 | 243,729 | +0.09(+0.26%) |
Oct 02, 2017 | 32.90 | 33.17 | 32.85 | 33.17 | 399,810 | +0.32(+0.97%) |
Sep 29, 2017 | 32.77 | 32.94 | 32.75 | 32.85 | 551,312 | +0.08(+0.25%) |
Sep 28, 2017 | 32.77 | 32.78 | 32.57 | 32.77 | 178,406 | +0.06(+0.20%) |
Sep 27, 2017 | 32.83 | 32.50 | 32.71 | 248,757 | +0.48(+1.48%) | |
Sep 26, 2017 | 32.26 | 32.34 | 32.15 | 32.23 | 110,185 | -0.02(-0.05%) |
Sep 25, 2017 | 32.26 | 32.34 | 32.03 | 32.25 | 202,637 | -0.02(-0.05%) |
Sep 22, 2017 | 32.16 | 32.28 | 32.07 | 32.26 | 208,144 | +0.02(+0.05%) |
Sep 21, 2017 | 32.16 | 32.32 | 32.11 | 32.25 | 165,744 | +0.08(+0.24%) |
Sep 20, 2017 | 31.99 | 32.26 | 31.83 | 32.17 | 207,217 | +0.21(+0.65%) |
Sep 19, 2017 | 31.76 | 32.04 | 31.73 | 31.96 | 364,014 | +0.22(+0.71%) |
Sep 18, 2017 | 31.53 | 31.76 | 31.52 | 31.74 | 152,857 | +0.31(+0.99%) |
Sep 15, 2017 | 31.28 | 31.42 | 31.23 | 31.42 | 104,341 | +0.14(+0.43%) |
Sep 14, 2017 | 31.41 | 31.46 | 31.25 | 31.29 | 89,376 | -0.09(-0.27%) |
Sep 13, 2017 | 31.28 | 31.41 | 31.21 | 31.37 | 194,308 | +0.03(+0.08%) |
Sep 12, 2017 | 31.03 | 31.37 | 31.03 | 31.35 | 101,527 | +0.41(+1.34%) |
Sep 11, 2017 | 30.75 | 31.03 | 30.70 | 30.94 | 163,377 | +0.56(+1.84%) |
Sep 08, 2017 | 30.07 | 30.50 | 30.05 | 30.38 | 177,745 | +0.25(+0.83%) |
Sep 07, 2017 | 30.65 | 30.65 | 30.01 | 30.13 | 320,564 | -0.53(-1.71%) |
Sep 06, 2017 | 30.68 | 30.77 | 30.53 | 30.65 | 322,888 | +0.09(+0.28%) |
Sep 05, 2017 | 31.11 | 31.11 | 30.51 | 30.57 | 329,271 | -0.72(-2.31%) |