Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.91 | 31.91 | 31.81 | 31.83 | 11,987 | -0.17(-0.54%) |
Nov 29, 2017 | 32.43 | 32.43 | 31.88 | 32.00 | 47,726 | -0.65(-1.99%) |
Nov 28, 2017 | 32.61 | 32.67 | 32.61 | 32.65 | 23,427 | +0.15(+0.47%) |
Nov 27, 2017 | 32.65 | 32.65 | 32.46 | 32.49 | 33,074 | -0.53(-1.61%) |
Nov 24, 2017 | 33.00 | 33.08 | 32.88 | 33.02 | 45,455 | -0.47(-1.41%) |
Nov 22, 2017 | 33.54 | 33.54 | 33.40 | 33.50 | 11,896 | -0.01(-0.04%) |
Nov 21, 2017 | 33.39 | 33.56 | 33.39 | 33.51 | 10,113 | +0.69(+2.10%) |
Nov 20, 2017 | 32.76 | 32.82 | 32.70 | 32.82 | 14,480 | +0.29(+0.89%) |
Nov 17, 2017 | 32.53 | 32.53 | 32.49 | 32.53 | 4,092 | -0.11(-0.33%) |
Nov 16, 2017 | 32.47 | 32.69 | 32.41 | 32.64 | 14,431 | +0.62(+1.95%) |
Nov 15, 2017 | 31.93 | 32.08 | 31.85 | 32.01 | 7,452 | -0.23(-0.72%) |
Nov 14, 2017 | 32.49 | 32.49 | 32.20 | 32.25 | 11,373 | -0.35(-1.08%) |
Nov 13, 2017 | 32.45 | 32.62 | 32.45 | 32.60 | 16,050 | +0.06(+0.18%) |
Nov 10, 2017 | 32.46 | 32.54 | 32.46 | 32.54 | 6,754 | +0.25(+0.78%) |
Nov 09, 2017 | 32.36 | 32.36 | 32.07 | 32.28 | 10,322 | -0.02(-0.07%) |
Nov 08, 2017 | 32.32 | 32.33 | 32.25 | 32.31 | 9,374 | +0.03(+0.08%) |
Nov 07, 2017 | 32.29 | 32.29 | 32.25 | 32.28 | 6,008 | +0.21(+0.67%) |
Nov 06, 2017 | 31.87 | 32.15 | 31.87 | 32.07 | 15,985 | +0.30(+0.96%) |
Nov 03, 2017 | 31.77 | 31.77 | 31.66 | 31.76 | 9,433 | -0.00(-0.01%) |
Nov 02, 2017 | 31.77 | 31.81 | 31.72 | 31.76 | 4,300 | -0.08(-0.25%) |
Nov 01, 2017 | 31.92 | 31.92 | 31.81 | 31.84 | 9,455 | +0.15(+0.49%) |
Oct 31, 2017 | 31.54 | 31.69 | 31.54 | 31.69 | 11,814 | +0.26(+0.82%) |
Oct 30, 2017 | 31.41 | 31.50 | 31.30 | 31.43 | 20,281 | -0.26(-0.81%) |
Oct 27, 2017 | 31.47 | 31.69 | 31.46 | 31.69 | 8,218 | +0.29(+0.91%) |
Oct 26, 2017 | 31.48 | 31.53 | 31.40 | 31.40 | 6,403 | +0.05(+0.15%) |
Oct 25, 2017 | 31.57 | 31.57 | 31.18 | 31.35 | 10,806 | -0.04(-0.14%) |
Oct 24, 2017 | 31.30 | 31.50 | 31.30 | 31.40 | 12,528 | +0.13(+0.41%) |
Oct 23, 2017 | 31.52 | 31.52 | 31.27 | 31.27 | 13,931 | -0.22(-0.70%) |
Oct 20, 2017 | 31.48 | 31.55 | 31.48 | 31.49 | 5,112 | +0.19(+0.60%) |
Oct 19, 2017 | 31.35 | 31.35 | 31.19 | 31.31 | 15,805 | -0.49(-1.53%) |
Oct 18, 2017 | 31.73 | 31.83 | 31.65 | 31.79 | 17,713 | +0.25(+0.79%) |
Oct 17, 2017 | 31.69 | 31.69 | 31.51 | 31.54 | 10,132 | -0.22(-0.71%) |
Oct 16, 2017 | 31.69 | 31.77 | 31.69 | 31.77 | 14,212 | +0.00(+0.01%) |
Oct 13, 2017 | 31.68 | 31.82 | 31.68 | 31.76 | 5,500 | +0.20(+0.65%) |
Oct 12, 2017 | 31.65 | 31.65 | 31.55 | 31.56 | 94,617 | -0.07(-0.23%) |
Oct 11, 2017 | 31.53 | 31.64 | 31.52 | 31.63 | 14,624 | -0.05(-0.15%) |
Oct 10, 2017 | 31.46 | 31.73 | 31.46 | 31.68 | 337,160 | +0.31(+0.98%) |
Oct 09, 2017 | 31.18 | 31.38 | 31.18 | 31.37 | 14,108 | -0.09(-0.28%) |
Oct 06, 2017 | 31.44 | 31.48 | 31.35 | 31.46 | 8,947 | -0.11(-0.34%) |
Oct 05, 2017 | 31.45 | 31.58 | 31.41 | 31.57 | 17,684 | +0.20(+0.63%) |
Oct 04, 2017 | 31.38 | 31.41 | 31.33 | 31.37 | 9,205 | +0.07(+0.22%) |
Oct 03, 2017 | 31.12 | 31.30 | 31.12 | 31.30 | 26,179 | +0.68(+2.21%) |
Oct 02, 2017 | 30.68 | 30.73 | 30.61 | 30.63 | 17,269 | +0.13(+0.44%) |
Sep 29, 2017 | 30.28 | 30.51 | 30.28 | 30.49 | 10,356 | +0.36(+1.19%) |
Sep 28, 2017 | 30.15 | 30.22 | 30.06 | 30.14 | 11,790 | -0.17(-0.55%) |
Sep 27, 2017 | 30.32 | 30.32 | 30.21 | 30.30 | 14,399 | +0.14(+0.46%) |
Sep 26, 2017 | 30.34 | 30.34 | 30.11 | 30.16 | 14,111 | +0.13(+0.43%) |
Sep 25, 2017 | 30.46 | 30.46 | 29.98 | 30.04 | 42,804 | -0.80(-2.58%) |
Sep 22, 2017 | 30.91 | 30.91 | 30.81 | 30.83 | 20,819 | -0.20(-0.63%) |
Sep 21, 2017 | 31.04 | 31.08 | 30.96 | 31.03 | 12,077 | -0.03(-0.08%) |
Sep 20, 2017 | 31.18 | 31.18 | 30.98 | 31.06 | 18,211 | +0.08(+0.25%) |
Sep 19, 2017 | 31.02 | 31.02 | 30.92 | 30.98 | 16,188 | -0.12(-0.39%) |
Sep 18, 2017 | 31.04 | 31.10 | 31.00 | 31.10 | 21,465 | +0.21(+0.67%) |
Sep 15, 2017 | 30.81 | 30.90 | 30.75 | 30.89 | 32,923 | +0.21(+0.69%) |
Sep 14, 2017 | 30.74 | 30.76 | 30.65 | 30.68 | 10,342 | -0.14(-0.44%) |
Sep 13, 2017 | 30.79 | 30.85 | 30.77 | 30.82 | 24,549 | +0.02(+0.06%) |
Sep 12, 2017 | 30.71 | 30.82 | 30.70 | 30.80 | 13,781 | +0.10(+0.33%) |
Sep 11, 2017 | 30.66 | 30.75 | 30.60 | 30.70 | 40,604 | +0.30(+0.99%) |
Sep 08, 2017 | 30.65 | 30.65 | 30.40 | 30.40 | 41,741 | -0.15(-0.48%) |
Sep 07, 2017 | 30.56 | 30.56 | 30.43 | 30.54 | 80,676 | +0.12(+0.40%) |
Sep 06, 2017 | 30.45 | 30.46 | 30.34 | 30.42 | 78,949 | +0.10(+0.33%) |
Sep 05, 2017 | 30.43 | 30.48 | 30.25 | 30.32 | 30,795 | -0.17(-0.55%) |