Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.63 | 32.70 | 32.58 | 32.58 | 11,565 | -0.01(-0.03%) |
Nov 29, 2017 | 32.71 | 32.71 | 32.56 | 32.59 | 6,752 | -0.16(-0.48%) |
Nov 28, 2017 | 32.60 | 32.84 | 32.60 | 32.74 | 3,991 | +0.19(+0.59%) |
Nov 27, 2017 | 32.79 | 32.79 | 32.48 | 32.55 | 18,848 | -0.25(-0.76%) |
Nov 24, 2017 | 32.80 | 32.89 | 32.80 | 32.80 | 1,538 | +0.12(+0.36%) |
Nov 22, 2017 | 32.70 | 32.76 | 32.62 | 32.69 | 19,180 | +0.06(+0.20%) |
Nov 21, 2017 | 32.60 | 32.67 | 32.54 | 32.62 | 9,513 | +0.35(+1.07%) |
Nov 20, 2017 | 32.27 | 32.34 | 32.12 | 32.28 | 10,352 | +0.02(+0.07%) |
Nov 17, 2017 | 32.14 | 32.29 | 32.05 | 32.26 | 21,182 | +0.01(+0.02%) |
Nov 16, 2017 | 32.06 | 32.28 | 32.06 | 32.25 | 3,871 | +0.31(+0.96%) |
Nov 15, 2017 | 31.93 | 32.01 | 31.88 | 31.94 | 7,752 | -0.12(-0.37%) |
Nov 14, 2017 | 32.12 | 32.12 | 31.86 | 32.06 | 7,985 | -0.07(-0.21%) |
Nov 13, 2017 | 32.05 | 32.18 | 32.00 | 32.13 | 2,928 | -0.24(-0.73%) |
Nov 10, 2017 | 32.35 | 32.38 | 32.10 | 32.37 | 6,953 | +0.01(+0.02%) |
Nov 09, 2017 | 32.45 | 32.48 | 32.24 | 32.36 | 11,700 | -0.21(-0.65%) |
Nov 08, 2017 | 32.50 | 32.61 | 32.45 | 32.57 | 9,725 | +0.18(+0.56%) |
Nov 07, 2017 | 32.49 | 32.50 | 32.31 | 32.39 | 9,985 | -0.10(-0.29%) |
Nov 06, 2017 | 32.44 | 32.54 | 32.29 | 32.49 | 11,258 | +0.14(+0.42%) |
Nov 03, 2017 | 32.38 | 32.44 | 32.30 | 32.35 | 15,575 | -0.13(-0.39%) |
Nov 02, 2017 | 32.38 | 32.50 | 32.35 | 32.48 | 19,243 | +0.10(+0.31%) |
Nov 01, 2017 | 32.47 | 32.47 | 32.34 | 32.38 | 3,596 | +0.11(+0.34%) |
Oct 31, 2017 | 32.28 | 32.32 | 32.20 | 32.27 | 8,194 | +0.08(+0.26%) |
Oct 30, 2017 | 32.21 | 32.13 | 32.18 | 5,638 | +0.04(+0.14%) | |
Oct 27, 2017 | 31.97 | 32.18 | 31.97 | 32.14 | 20,459 | -0.04(-0.11%) |
Oct 26, 2017 | 32.33 | 32.33 | 32.16 | 32.18 | 1,654 | -0.12(-0.37%) |
Oct 25, 2017 | 32.56 | 32.56 | 32.13 | 32.30 | 13,744 | -0.23(-0.72%) |
Oct 24, 2017 | 32.47 | 32.58 | 32.47 | 32.53 | 9,877 | +0.01(+0.02%) |
Oct 23, 2017 | 32.59 | 32.61 | 32.49 | 32.52 | 6,788 | -0.04(-0.13%) |
Oct 20, 2017 | 32.60 | 32.65 | 32.57 | 32.57 | 7,544 | -0.04(-0.12%) |
Oct 19, 2017 | 32.58 | 32.65 | 32.48 | 32.61 | 6,256 | -0.21(-0.63%) |
Oct 18, 2017 | 32.79 | 32.89 | 32.70 | 32.81 | 8,632 | +0.05(+0.14%) |
Oct 17, 2017 | 32.80 | 32.80 | 32.63 | 32.77 | 13,260 | +0.04(+0.13%) |
Oct 16, 2017 | 32.83 | 32.83 | 32.72 | 32.72 | 10,106 | -0.14(-0.42%) |
Oct 13, 2017 | 32.69 | 32.90 | 32.69 | 32.86 | 7,437 | +0.23(+0.70%) |
Oct 12, 2017 | 32.57 | 32.69 | 32.57 | 32.63 | 8,297 | +0.03(+0.08%) |
Oct 11, 2017 | 32.48 | 32.62 | 32.47 | 32.60 | 6,574 | +0.07(+0.22%) |
Oct 10, 2017 | 32.47 | 32.63 | 32.38 | 32.53 | 9,408 | +0.17(+0.52%) |
Oct 09, 2017 | 32.31 | 32.44 | 32.21 | 32.36 | 10,162 | -0.05(-0.15%) |
Oct 06, 2017 | 32.16 | 32.41 | 32.11 | 32.41 | 8,506 | -0.05(-0.14%) |
Oct 05, 2017 | 32.46 | 32.53 | 32.39 | 32.46 | 4,463 | +0.02(+0.06%) |
Oct 04, 2017 | 32.47 | 32.52 | 32.44 | 32.44 | 7,993 | -0.02(-0.07%) |
Oct 03, 2017 | 32.45 | 32.46 | 32.35 | 32.46 | 10,041 | +0.07(+0.21%) |
Oct 02, 2017 | 32.38 | 32.48 | 32.32 | 32.40 | 9,011 | -0.06(-0.20%) |
Sep 29, 2017 | 32.29 | 32.50 | 32.25 | 32.46 | 9,540 | +0.22(+0.68%) |
Sep 28, 2017 | 32.16 | 32.28 | 31.97 | 32.24 | 18,074 | +0.04(+0.11%) |
Sep 27, 2017 | 32.10 | 32.20 | 32.01 | 32.20 | 17,056 | +0.11(+0.34%) |
Sep 26, 2017 | 32.22 | 32.23 | 32.04 | 32.09 | 39,533 | -0.24(-0.73%) |
Sep 25, 2017 | 32.34 | 32.43 | 32.13 | 32.33 | 32,713 | -0.30(-0.92%) |
Sep 22, 2017 | 32.60 | 32.66 | 32.53 | 32.63 | 16,160 | +0.07(+0.22%) |
Sep 21, 2017 | 32.51 | 32.62 | 32.44 | 32.56 | 31,352 | -0.08(-0.25%) |
Sep 20, 2017 | 32.73 | 32.75 | 32.43 | 32.64 | 64,520 | -0.01(-0.03%) |
Sep 19, 2017 | 32.64 | 32.73 | 32.59 | 32.65 | 23,778 | +0.20(+0.62%) |
Sep 18, 2017 | 32.62 | 32.62 | 32.37 | 32.45 | 102,227 | +0.04(+0.14%) |
Sep 15, 2017 | 32.30 | 32.41 | 32.29 | 32.40 | 12,599 | +0.00(+0.00%) |
Sep 14, 2017 | 32.34 | 32.42 | 32.23 | 32.40 | 11,832 | +0.03(+0.08%) |
Sep 13, 2017 | 32.55 | 32.55 | 32.34 | 32.38 | 10,544 | -0.22(-0.68%) |
Sep 12, 2017 | 32.59 | 32.69 | 32.54 | 32.60 | 24,630 | +0.10(+0.29%) |
Sep 11, 2017 | 32.43 | 32.59 | 32.40 | 32.50 | 10,152 | +0.14(+0.42%) |
Sep 08, 2017 | 32.53 | 32.53 | 32.27 | 32.37 | 10,526 | +0.15(+0.45%) |
Sep 07, 2017 | 32.15 | 32.28 | 32.05 | 32.22 | 36,870 | +0.18(+0.57%) |
Sep 06, 2017 | 31.89 | 32.10 | 31.77 | 32.04 | 5,962 | +0.28(+0.89%) |
Sep 05, 2017 | 31.91 | 31.98 | 31.68 | 31.76 | 7,958 | -0.36(-1.13%) |