Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.25 | 31.42 | 31.22 | 31.39 | 41,977 | +0.28(+0.89%) |
Nov 29, 2017 | 31.08 | 31.16 | 31.07 | 31.11 | 32,498 | +0.09(+0.27%) |
Nov 28, 2017 | 30.89 | 31.06 | 30.79 | 31.02 | 6,979 | +0.26(+0.85%) |
Nov 27, 2017 | 30.89 | 30.89 | 30.71 | 30.76 | 26,744 | -0.02(-0.07%) |
Nov 24, 2017 | 30.90 | 30.90 | 30.74 | 30.78 | 8,005 | +0.05(+0.17%) |
Nov 22, 2017 | 30.79 | 30.79 | 30.70 | 30.73 | 8,883 | +0.02(+0.07%) |
Nov 21, 2017 | 30.77 | 30.77 | 30.69 | 30.71 | 41,674 | +0.14(+0.45%) |
Nov 20, 2017 | 30.55 | 30.59 | 30.50 | 30.57 | 15,784 | +0.07(+0.23%) |
Nov 17, 2017 | 30.46 | 30.54 | 30.46 | 30.50 | 14,632 | -0.05(-0.15%) |
Nov 16, 2017 | 30.35 | 30.58 | 30.35 | 30.54 | 23,271 | +0.25(+0.84%) |
Nov 15, 2017 | 30.18 | 30.34 | 30.18 | 30.29 | 14,371 | -0.15(-0.51%) |
Nov 14, 2017 | 30.48 | 30.48 | 30.30 | 30.44 | 22,071 | +0.02(+0.06%) |
Nov 13, 2017 | 30.44 | 30.50 | 30.35 | 30.43 | 19,628 | +0.02(+0.07%) |
Nov 10, 2017 | 30.42 | 30.44 | 30.33 | 30.40 | 33,019 | -0.02(-0.07%) |
Nov 09, 2017 | 30.44 | 30.44 | 30.25 | 30.42 | 12,707 | -0.12(-0.39%) |
Nov 08, 2017 | 30.61 | 30.61 | 30.45 | 30.54 | 40,682 | +0.03(+0.09%) |
Nov 07, 2017 | 30.58 | 30.58 | 30.43 | 30.52 | 32,861 | -0.04(-0.12%) |
Nov 06, 2017 | 30.51 | 30.56 | 30.49 | 30.55 | 17,276 | +0.06(+0.18%) |
Nov 03, 2017 | 30.47 | 30.50 | 30.39 | 30.50 | 20,792 | +0.08(+0.26%) |
Nov 02, 2017 | 30.38 | 30.43 | 30.28 | 30.42 | 34,498 | +0.02(+0.06%) |
Nov 01, 2017 | 30.50 | 30.51 | 30.37 | 30.40 | 38,962 | +0.06(+0.21%) |
Oct 31, 2017 | 30.31 | 30.40 | 30.29 | 30.34 | 84,355 | +0.05(+0.17%) |
Oct 30, 2017 | 30.39 | 30.49 | 30.25 | 30.28 | 19,012 | -0.16(-0.51%) |
Oct 27, 2017 | 30.41 | 30.44 | 30.28 | 30.44 | 12,269 | +0.16(+0.52%) |
Oct 26, 2017 | 30.30 | 30.34 | 30.27 | 30.28 | 60,915 | +0.09(+0.29%) |
Oct 25, 2017 | 30.31 | 30.31 | 30.11 | 30.19 | 15,188 | -0.14(-0.45%) |
Oct 24, 2017 | 30.31 | 30.41 | 30.31 | 30.33 | 14,723 | +0.03(+0.10%) |
Oct 23, 2017 | 30.57 | 30.57 | 30.30 | 30.30 | 27,154 | -0.11(-0.36%) |
Oct 20, 2017 | 30.28 | 30.41 | 30.28 | 30.41 | 20,227 | +0.18(+0.60%) |
Oct 19, 2017 | 30.15 | 30.23 | 30.08 | 30.23 | 21,131 | +0.02(+0.06%) |
Oct 18, 2017 | 30.24 | 30.25 | 30.15 | 30.21 | 26,205 | +0.07(+0.23%) |
Oct 17, 2017 | 30.17 | 30.18 | 30.10 | 30.14 | 22,013 | -0.02(-0.08%) |
Oct 16, 2017 | 30.15 | 30.20 | 30.09 | 30.16 | 20,944 | +0.04(+0.13%) |
Oct 13, 2017 | 30.15 | 30.17 | 30.10 | 30.13 | 19,103 | +0.03(+0.09%) |
Oct 12, 2017 | 30.09 | 30.11 | 30.01 | 30.10 | 14,993 | +0.02(+0.06%) |
Oct 11, 2017 | 30.01 | 30.08 | 30.01 | 30.08 | 31,202 | +0.02(+0.06%) |
Oct 10, 2017 | 30.08 | 30.08 | 30.01 | 30.06 | 20,826 | +0.06(+0.19%) |
Oct 09, 2017 | 30.14 | 30.14 | 30.00 | 30.01 | 8,986 | -0.06(-0.20%) |
Oct 06, 2017 | 30.08 | 30.08 | 30.01 | 30.07 | 17,127 | -0.04(-0.13%) |
Oct 05, 2017 | 30.02 | 30.11 | 30.00 | 30.11 | 13,432 | +0.15(+0.49%) |
Oct 04, 2017 | 29.91 | 29.98 | 29.91 | 29.96 | 9,639 | +0.04(+0.14%) |
Oct 03, 2017 | 29.85 | 29.92 | 29.82 | 29.92 | 63,552 | +0.10(+0.33%) |
Oct 02, 2017 | 29.84 | 29.84 | 29.71 | 29.82 | 51,496 | +0.13(+0.44%) |
Sep 29, 2017 | 29.63 | 29.71 | 29.61 | 29.69 | 9,929 | +0.08(+0.27%) |
Sep 28, 2017 | 29.63 | 29.63 | 29.52 | 29.61 | 12,284 | +0.06(+0.20%) |
Sep 27, 2017 | 29.56 | 29.62 | 29.44 | 29.55 | 24,646 | +0.11(+0.36%) |
Sep 26, 2017 | 29.48 | 29.49 | 29.42 | 29.45 | 14,596 | +0.02(+0.06%) |
Sep 25, 2017 | 29.43 | 29.45 | 29.30 | 29.43 | 24,471 | +0.02(+0.05%) |
Sep 22, 2017 | 29.42 | 29.44 | 29.40 | 29.41 | 23,326 | -0.01(-0.05%) |
Sep 21, 2017 | 29.50 | 29.50 | 29.40 | 29.43 | 39,833 | -0.05(-0.18%) |
Sep 20, 2017 | 29.48 | 29.48 | 29.38 | 29.48 | 10,524 | +0.07(+0.23%) |
Sep 19, 2017 | 29.58 | 29.58 | 29.41 | 29.41 | 42,432 | -0.05(-0.15%) |
Sep 18, 2017 | 29.46 | 29.48 | 29.40 | 29.46 | 23,364 | +0.07(+0.25%) |
Sep 15, 2017 | 29.41 | 29.41 | 29.30 | 29.39 | 63,685 | +0.05(+0.19%) |
Sep 14, 2017 | 29.41 | 29.41 | 29.29 | 29.33 | 11,946 | -0.02(-0.06%) |
Sep 13, 2017 | 29.27 | 29.35 | 29.27 | 29.35 | 30,921 | +0.00(+0.00%) |
Sep 12, 2017 | 29.24 | 29.35 | 29.24 | 29.35 | 17,251 | +0.12(+0.40%) |
Sep 11, 2017 | 29.19 | 29.25 | 29.11 | 29.23 | 29,152 | +0.33(+1.14%) |
Sep 08, 2017 | 28.88 | 28.96 | 28.88 | 28.90 | 28,180 | -0.03(-0.11%) |
Sep 07, 2017 | 29.08 | 29.08 | 28.87 | 28.93 | 23,986 | +0.02(+0.06%) |
Sep 06, 2017 | 29.01 | 29.01 | 28.88 | 28.91 | 30,492 | +0.07(+0.25%) |
Sep 05, 2017 | 29.14 | 29.14 | 28.76 | 28.84 | 37,547 | -0.27(-0.92%) |