Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.14 | 32.02 | 31.08 | 31.83 | 5,837,451 | +0.89(+2.88%) |
Nov 29, 2017 | 30.89 | 31.08 | 30.52 | 30.94 | 2,803,636 | +0.46(+1.49%) |
Nov 28, 2017 | 29.96 | 30.56 | 29.87 | 30.49 | 2,235,946 | +0.47(+1.58%) |
Nov 27, 2017 | 30.04 | 30.40 | 29.94 | 30.01 | 2,809,943 | -0.21(-0.69%) |
Nov 24, 2017 | 30.45 | 30.47 | 30.11 | 30.22 | 694,667 | -0.09(-0.28%) |
Nov 22, 2017 | 30.37 | 30.63 | 30.14 | 30.31 | 2,192,147 | +0.13(+0.44%) |
Nov 21, 2017 | 30.28 | 30.50 | 30.13 | 30.17 | 2,367,682 | +0.08(+0.25%) |
Nov 20, 2017 | 30.28 | 30.44 | 29.96 | 30.10 | 2,784,920 | -0.28(-0.94%) |
Nov 17, 2017 | 29.95 | 30.51 | 29.90 | 30.38 | 3,008,147 | +0.48(+1.62%) |
Nov 16, 2017 | 30.28 | 30.30 | 29.86 | 29.90 | 3,214,046 | -0.41(-1.35%) |
Nov 15, 2017 | 30.29 | 30.77 | 29.95 | 30.31 | 3,051,963 | -0.31(-1.02%) |
Nov 14, 2017 | 31.19 | 31.29 | 30.56 | 30.62 | 3,092,149 | -0.75(-2.39%) |
Nov 13, 2017 | 31.64 | 31.68 | 31.19 | 31.37 | 3,597,259 | -0.44(-1.37%) |
Nov 10, 2017 | 32.79 | 32.84 | 31.62 | 31.80 | 4,466,096 | -0.98(-2.98%) |
Nov 09, 2017 | 33.14 | 33.28 | 32.74 | 32.78 | 2,927,232 | -0.45(-1.34%) |
Nov 08, 2017 | 33.21 | 33.81 | 33.12 | 33.23 | 4,292,977 | -0.08(-0.23%) |
Nov 07, 2017 | 33.87 | 34.00 | 33.20 | 33.30 | 2,527,135 | -0.38(-1.13%) |
Nov 06, 2017 | 31.89 | 33.71 | 31.80 | 33.68 | 4,221,629 | +1.97(+6.22%) |
Nov 03, 2017 | 31.56 | 31.86 | 31.47 | 31.71 | 2,588,758 | +0.06(+0.18%) |
Nov 02, 2017 | 32.39 | 32.52 | 31.49 | 31.65 | 3,811,762 | -0.66(-2.06%) |
Nov 01, 2017 | 32.72 | 33.20 | 32.13 | 32.32 | 4,601,242 | -0.12(-0.38%) |
Oct 31, 2017 | 32.17 | 32.84 | 31.99 | 32.44 | 3,958,542 | -0.09(-0.26%) |
Oct 30, 2017 | 31.49 | 32.62 | 31.27 | 32.53 | 5,228,922 | +1.00(+3.16%) |
Oct 27, 2017 | 31.03 | 32.21 | 30.37 | 31.53 | 7,531,769 | -0.60(-1.86%) |
Oct 26, 2017 | 31.85 | 32.42 | 31.70 | 32.13 | 4,704,340 | +0.22(+0.68%) |
Oct 25, 2017 | 32.02 | 32.23 | 31.75 | 31.91 | 3,031,044 | -0.17(-0.53%) |
Oct 24, 2017 | 32.30 | 32.46 | 32.05 | 32.08 | 2,774,302 | +0.01(+0.03%) |
Oct 23, 2017 | 32.31 | 32.42 | 31.99 | 32.07 | 2,335,590 | -0.28(-0.85%) |
Oct 20, 2017 | 32.37 | 32.42 | 31.89 | 32.35 | 2,610,827 | +0.01(+0.03%) |
Oct 19, 2017 | 32.45 | 32.80 | 32.21 | 32.34 | 2,839,766 | -0.42(-1.27%) |
Oct 18, 2017 | 33.21 | 33.35 | 32.74 | 32.75 | 2,231,238 | -0.38(-1.15%) |
Oct 17, 2017 | 33.15 | 33.20 | 32.54 | 33.13 | 3,665,388 | -0.07(-0.20%) |
Oct 16, 2017 | 33.11 | 33.38 | 33.03 | 33.20 | 3,000,244 | +0.32(+0.98%) |
Oct 13, 2017 | 32.91 | 33.09 | 32.83 | 32.88 | 1,702,201 | +0.26(+0.79%) |
Oct 12, 2017 | 32.80 | 32.88 | 32.55 | 32.62 | 2,534,246 | -0.57(-1.72%) |
Oct 11, 2017 | 33.07 | 33.24 | 32.62 | 33.19 | 2,261,375 | +0.05(+0.14%) |
Oct 10, 2017 | 33.69 | 33.86 | 33.09 | 33.14 | 1,848,733 | -0.29(-0.88%) |
Oct 09, 2017 | 33.38 | 33.64 | 33.19 | 33.44 | 1,300,410 | +0.20(+0.60%) |
Oct 06, 2017 | 33.66 | 33.95 | 33.16 | 33.24 | 3,095,617 | -0.95(-2.78%) |
Oct 05, 2017 | 33.44 | 34.37 | 33.37 | 34.19 | 3,657,641 | +0.76(+2.27%) |
Oct 04, 2017 | 33.33 | 33.57 | 33.18 | 33.43 | 4,051,707 | +0.09(+0.28%) |
Oct 03, 2017 | 33.64 | 33.68 | 32.86 | 33.33 | 2,930,915 | -0.21(-0.62%) |
Oct 02, 2017 | 33.53 | 33.75 | 33.29 | 33.54 | 2,796,264 | -0.36(-1.06%) |
Sep 29, 2017 | 33.81 | 34.01 | 33.46 | 33.90 | 3,170,512 | +0.19(+0.56%) |
Sep 28, 2017 | 34.54 | 34.61 | 33.57 | 33.71 | 3,263,414 | -0.58(-1.69%) |
Sep 27, 2017 | 34.52 | 34.59 | 33.83 | 34.29 | 3,321,098 | -0.15(-0.44%) |
Sep 26, 2017 | 33.78 | 34.58 | 33.76 | 34.44 | 2,531,385 | +0.42(+1.23%) |
Sep 25, 2017 | 34.00 | 34.39 | 33.93 | 34.02 | 4,934,577 | +0.30(+0.90%) |
Sep 22, 2017 | 33.21 | 33.78 | 33.21 | 33.72 | 2,386,317 | +0.32(+0.97%) |
Sep 21, 2017 | 33.52 | 33.60 | 33.26 | 33.40 | 2,134,928 | -0.29(-0.87%) |
Sep 20, 2017 | 33.52 | 34.06 | 33.47 | 33.69 | 4,675,388 | +0.31(+0.94%) |
Sep 19, 2017 | 33.14 | 33.46 | 32.89 | 33.38 | 2,358,982 | +0.39(+1.18%) |
Sep 18, 2017 | 32.61 | 33.24 | 32.49 | 32.99 | 2,713,848 | +0.30(+0.93%) |
Sep 15, 2017 | 31.99 | 32.70 | 31.94 | 32.69 | 4,958,393 | +0.47(+1.47%) |
Sep 14, 2017 | 32.26 | 32.57 | 31.97 | 32.21 | 3,068,800 | +0.15(+0.47%) |
Sep 13, 2017 | 31.68 | 32.53 | 31.57 | 32.06 | 4,487,012 | +0.44(+1.38%) |
Sep 12, 2017 | 30.68 | 31.81 | 30.44 | 31.62 | 4,356,804 | +1.06(+3.47%) |
Sep 11, 2017 | 30.17 | 30.61 | 30.05 | 30.56 | 2,564,327 | +0.48(+1.61%) |
Sep 08, 2017 | 30.18 | 30.18 | 29.88 | 30.08 | 2,781,600 | -0.12(-0.41%) |
Sep 07, 2017 | 30.20 | 30.36 | 29.91 | 30.20 | 3,208,521 | +0.05(+0.16%) |
Sep 06, 2017 | 29.86 | 30.48 | 29.77 | 30.16 | 4,259,849 | +0.47(+1.60%) |
Sep 05, 2017 | 29.29 | 29.84 | 29.29 | 29.68 | 3,253,549 | +0.62(+2.12%) |