Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.21 | 34.49 | 33.85 | 34.32 | 270,706 | +0.20(+0.59%) |
Nov 29, 2017 | 35.00 | 35.24 | 33.68 | 34.12 | 384,377 | -0.64(-1.83%) |
Nov 28, 2017 | 34.55 | 34.83 | 34.45 | 34.76 | 470,131 | +0.38(+1.10%) |
Nov 27, 2017 | 34.27 | 34.52 | 34.15 | 34.38 | 326,717 | +0.30(+0.87%) |
Nov 24, 2017 | 34.07 | 34.16 | 33.95 | 34.08 | 248,315 | +0.17(+0.49%) |
Nov 22, 2017 | 33.74 | 33.93 | 33.62 | 33.92 | 300,680 | +0.30(+0.88%) |
Nov 21, 2017 | 33.33 | 33.69 | 33.29 | 33.62 | 209,731 | +0.55(+1.67%) |
Nov 20, 2017 | 32.95 | 33.08 | 32.85 | 33.07 | 231,459 | +0.33(+1.01%) |
Nov 17, 2017 | 32.73 | 32.88 | 32.59 | 32.73 | 189,309 | +0.17(+0.51%) |
Nov 16, 2017 | 32.25 | 32.72 | 32.16 | 32.57 | 135,375 | +0.65(+2.02%) |
Nov 15, 2017 | 31.69 | 31.96 | 31.35 | 31.92 | 212,816 | +0.08(+0.26%) |
Nov 14, 2017 | 32.03 | 32.42 | 31.61 | 31.84 | 174,493 | -0.31(-0.98%) |
Nov 13, 2017 | 31.98 | 32.26 | 31.81 | 32.15 | 105,799 | +0.14(+0.43%) |
Nov 10, 2017 | 31.89 | 32.10 | 31.63 | 32.01 | 106,685 | +0.04(+0.12%) |
Nov 09, 2017 | 31.96 | 32.10 | 31.55 | 31.98 | 174,239 | -0.25(-0.77%) |
Nov 08, 2017 | 32.13 | 32.27 | 31.93 | 32.23 | 132,198 | +0.04(+0.11%) |
Nov 07, 2017 | 32.57 | 32.57 | 32.13 | 32.19 | 157,514 | -0.32(-0.99%) |
Nov 06, 2017 | 32.63 | 32.65 | 32.31 | 32.51 | 174,367 | -0.06(-0.17%) |
Nov 03, 2017 | 32.20 | 32.68 | 32.13 | 32.57 | 210,480 | +0.43(+1.35%) |
Nov 02, 2017 | 32.20 | 32.25 | 31.93 | 32.13 | 130,617 | -0.12(-0.37%) |
Nov 01, 2017 | 32.99 | 33.05 | 32.23 | 32.25 | 159,538 | -0.51(-1.55%) |
Oct 31, 2017 | 32.34 | 32.88 | 32.34 | 32.76 | 254,500 | +0.43(+1.34%) |
Oct 30, 2017 | 32.22 | 32.51 | 32.10 | 32.33 | 272,719 | +0.18(+0.55%) |
Oct 27, 2017 | 31.68 | 32.15 | 31.68 | 32.15 | 165,237 | +0.59(+1.87%) |
Oct 26, 2017 | 31.51 | 31.65 | 31.29 | 31.56 | 135,265 | +0.44(+1.42%) |
Oct 25, 2017 | 31.71 | 31.72 | 30.97 | 31.12 | 170,517 | -0.58(-1.83%) |
Oct 24, 2017 | 31.95 | 31.95 | 31.62 | 31.70 | 107,201 | -0.15(-0.46%) |
Oct 23, 2017 | 32.31 | 32.37 | 31.78 | 31.85 | 169,431 | -0.30(-0.92%) |
Oct 20, 2017 | 31.96 | 32.28 | 31.94 | 32.14 | 82,477 | +0.44(+1.40%) |
Oct 19, 2017 | 31.87 | 31.87 | 31.49 | 31.70 | 103,356 | -0.30(-0.95%) |
Oct 18, 2017 | 32.15 | 32.15 | 31.83 | 32.01 | 92,301 | -0.04(-0.12%) |
Oct 17, 2017 | 31.99 | 32.14 | 31.88 | 32.04 | 105,534 | +0.04(+0.12%) |
Oct 16, 2017 | 32.18 | 32.29 | 31.91 | 32.01 | 86,513 | -0.09(-0.27%) |
Oct 13, 2017 | 32.42 | 32.42 | 31.97 | 32.09 | 89,674 | -0.12(-0.39%) |
Oct 12, 2017 | 32.21 | 32.34 | 32.10 | 32.22 | 181,102 | +0.10(+0.32%) |
Oct 11, 2017 | 32.16 | 32.20 | 32.01 | 32.12 | 100,874 | +0.02(+0.06%) |
Oct 10, 2017 | 32.51 | 32.51 | 31.87 | 32.10 | 112,579 | -0.14(-0.45%) |
Oct 09, 2017 | 32.56 | 32.56 | 32.20 | 32.24 | 86,747 | -0.07(-0.21%) |
Oct 06, 2017 | 32.40 | 32.47 | 32.19 | 32.31 | 123,547 | -0.09(-0.28%) |
Oct 05, 2017 | 32.24 | 32.41 | 32.00 | 32.40 | 122,527 | +0.42(+1.33%) |
Oct 04, 2017 | 32.21 | 32.29 | 31.96 | 31.98 | 106,570 | -0.13(-0.40%) |
Oct 03, 2017 | 31.92 | 31.92 | 31.65 | 32.11 | 121,476 | +0.30(+0.96%) |
Oct 02, 2017 | 31.77 | 31.85 | 31.58 | 31.80 | 108,883 | +0.17(+0.53%) |
Sep 29, 2017 | 31.50 | 31.68 | 31.46 | 31.63 | 109,534 | +0.15(+0.49%) |
Sep 28, 2017 | 31.24 | 31.63 | 31.14 | 31.48 | 127,033 | +0.27(+0.86%) |
Sep 27, 2017 | 30.90 | 31.32 | 30.85 | 31.21 | 115,644 | +0.54(+1.74%) |
Sep 26, 2017 | 30.99 | 31.20 | 30.67 | 30.68 | 54,093 | -0.12(-0.39%) |
Sep 25, 2017 | 31.33 | 31.44 | 30.77 | 30.80 | 102,990 | -0.48(-1.53%) |
Sep 22, 2017 | 31.35 | 31.40 | 31.23 | 31.28 | 96,842 | -0.06(-0.21%) |
Sep 21, 2017 | 31.60 | 31.65 | 31.28 | 31.34 | 87,370 | -0.30(-0.96%) |
Sep 20, 2017 | 31.66 | 31.69 | 31.38 | 31.65 | 115,809 | +0.08(+0.26%) |
Sep 19, 2017 | 31.81 | 31.81 | 31.43 | 31.56 | 123,038 | -0.14(-0.44%) |
Sep 18, 2017 | 31.50 | 31.89 | 31.50 | 31.70 | 239,152 | +0.38(+1.21%) |
Sep 15, 2017 | 30.94 | 31.39 | 30.86 | 31.32 | 136,758 | +0.37(+1.19%) |
Sep 14, 2017 | 30.98 | 31.19 | 30.72 | 30.95 | 76,095 | -0.16(-0.50%) |
Sep 13, 2017 | 31.20 | 31.24 | 30.92 | 31.11 | 131,441 | -0.14(-0.44%) |
Sep 12, 2017 | 31.32 | 31.42 | 31.01 | 31.25 | 118,537 | +0.14(+0.44%) |
Sep 11, 2017 | 30.81 | 31.18 | 30.72 | 31.11 | 120,130 | +0.42(+1.35%) |
Sep 08, 2017 | 31.18 | 31.18 | 30.59 | 30.70 | 69,417 | -0.44(-1.42%) |
Sep 07, 2017 | 31.26 | 31.38 | 31.05 | 31.14 | 85,893 | +0.10(+0.33%) |
Sep 06, 2017 | 31.03 | 31.12 | 30.71 | 31.04 | 92,354 | +0.19(+0.63%) |
Sep 05, 2017 | 30.92 | 30.96 | 30.40 | 30.84 | 122,975 | -0.19(-0.62%) |