Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.37 | 31.54 | 31.24 | 31.25 | 2,081,142 | +0.02(+0.07%) |
Nov 29, 2017 | 31.35 | 31.40 | 31.12 | 31.23 | 1,030,900 | -0.12(-0.37%) |
Nov 28, 2017 | 31.64 | 31.72 | 31.23 | 31.34 | 987,572 | -0.34(-1.08%) |
Nov 27, 2017 | 31.80 | 31.92 | 31.65 | 31.68 | 798,797 | -0.04(-0.12%) |
Nov 24, 2017 | 31.64 | 31.93 | 31.45 | 31.72 | 447,527 | +0.19(+0.61%) |
Nov 22, 2017 | 31.80 | 31.90 | 31.53 | 31.53 | 829,124 | -0.27(-0.85%) |
Nov 21, 2017 | 31.57 | 31.82 | 31.57 | 31.80 | 991,648 | +0.28(+0.89%) |
Nov 20, 2017 | 31.50 | 31.65 | 31.33 | 31.52 | 577,130 | +0.12(+0.37%) |
Nov 17, 2017 | 31.57 | 31.63 | 31.33 | 31.40 | 619,065 | -0.13(-0.42%) |
Nov 16, 2017 | 31.23 | 31.61 | 31.23 | 31.54 | 654,012 | +0.34(+1.09%) |
Nov 15, 2017 | 31.46 | 31.49 | 31.12 | 31.19 | 541,453 | -0.32(-1.01%) |
Nov 14, 2017 | 31.40 | 31.64 | 31.34 | 31.51 | 596,507 | +0.11(+0.35%) |
Nov 13, 2017 | 31.25 | 31.59 | 31.24 | 31.40 | 1,356,909 | +0.29(+0.95%) |
Nov 10, 2017 | 31.06 | 31.45 | 31.05 | 31.11 | 737,775 | +0.04(+0.12%) |
Nov 09, 2017 | 30.98 | 31.23 | 30.93 | 31.07 | 618,323 | +0.08(+0.25%) |
Nov 08, 2017 | 30.91 | 31.08 | 30.57 | 30.99 | 1,447,584 | -0.33(-1.06%) |
Nov 07, 2017 | 30.99 | 31.38 | 30.99 | 31.33 | 770,019 | +0.30(+0.97%) |
Nov 06, 2017 | 30.92 | 31.19 | 30.88 | 31.02 | 505,699 | +0.18(+0.58%) |
Nov 03, 2017 | 30.52 | 31.01 | 30.52 | 30.85 | 763,447 | +0.06(+0.20%) |
Nov 02, 2017 | 30.95 | 31.12 | 30.78 | 30.78 | 683,008 | -0.14(-0.45%) |
Nov 01, 2017 | 30.92 | 31.12 | 30.81 | 30.92 | 598,580 | +0.08(+0.25%) |
Oct 31, 2017 | 30.67 | 30.85 | 30.43 | 30.85 | 556,018 | +0.16(+0.53%) |
Oct 30, 2017 | 30.77 | 30.87 | 30.61 | 30.68 | 599,139 | -0.12(-0.40%) |
Oct 27, 2017 | 30.49 | 30.92 | 30.49 | 30.81 | 740,616 | +0.36(+1.20%) |
Oct 26, 2017 | 30.76 | 30.76 | 30.43 | 30.44 | 749,712 | -0.16(-0.51%) |
Oct 25, 2017 | 30.56 | 30.92 | 30.43 | 30.60 | 531,943 | -0.05(-0.18%) |
Oct 24, 2017 | 30.88 | 30.95 | 30.64 | 30.65 | 783,505 | -0.22(-0.73%) |
Oct 23, 2017 | 30.96 | 31.06 | 30.74 | 30.88 | 560,946 | +0.02(+0.05%) |
Oct 20, 2017 | 31.45 | 31.45 | 30.81 | 30.86 | 790,938 | -0.55(-1.75%) |
Oct 19, 2017 | 31.57 | 31.71 | 31.22 | 31.41 | 546,579 | -0.16(-0.49%) |
Oct 18, 2017 | 31.78 | 31.88 | 31.53 | 31.57 | 424,994 | -0.23(-0.73%) |
Oct 17, 2017 | 31.65 | 31.85 | 31.64 | 31.80 | 652,224 | +0.12(+0.37%) |
Oct 16, 2017 | 31.58 | 31.71 | 31.41 | 31.68 | 668,375 | +0.09(+0.29%) |
Oct 13, 2017 | 31.54 | 31.66 | 31.29 | 31.59 | 714,593 | +0.23(+0.74%) |
Oct 12, 2017 | 31.30 | 31.45 | 31.23 | 31.36 | 528,305 | +0.06(+0.20%) |
Oct 11, 2017 | 31.41 | 31.10 | 31.29 | 698,368 | +0.12(+0.40%) | |
Oct 10, 2017 | 31.25 | 31.44 | 30.98 | 31.17 | 610,542 | +0.00(+0.00%) |
Oct 09, 2017 | 31.04 | 31.22 | 31.04 | 31.17 | 520,915 | +0.12(+0.37%) |
Oct 06, 2017 | 31.15 | 31.22 | 30.87 | 31.05 | 1,276,941 | -0.19(-0.62%) |
Oct 05, 2017 | 31.20 | 31.36 | 31.05 | 31.25 | 956,277 | +0.09(+0.30%) |
Oct 04, 2017 | 30.77 | 31.23 | 30.62 | 31.16 | 999,566 | +0.43(+1.41%) |
Oct 03, 2017 | 30.69 | 30.76 | 30.46 | 30.72 | 589,195 | +0.05(+0.18%) |
Oct 02, 2017 | 30.63 | 30.75 | 30.47 | 30.67 | 935,032 | +0.11(+0.36%) |
Sep 29, 2017 | 30.38 | 30.58 | 30.30 | 30.56 | 1,000,320 | +0.15(+0.48%) |
Sep 28, 2017 | 30.45 | 30.45 | 30.10 | 30.41 | 682,401 | +0.10(+0.33%) |
Sep 27, 2017 | 30.53 | 30.62 | 30.20 | 30.31 | 1,041,259 | -0.30(-0.98%) |
Sep 26, 2017 | 30.31 | 30.73 | 30.23 | 30.61 | 1,170,368 | +0.35(+1.17%) |
Sep 25, 2017 | 30.03 | 30.44 | 29.93 | 30.26 | 1,052,990 | +0.29(+0.98%) |
Sep 22, 2017 | 30.09 | 30.30 | 29.93 | 29.96 | 643,841 | -0.12(-0.41%) |
Sep 21, 2017 | 29.91 | 30.19 | 29.81 | 30.09 | 952,055 | +0.15(+0.51%) |
Sep 20, 2017 | 29.93 | 30.18 | 29.86 | 29.93 | 1,253,033 | +0.00(+0.00%) |
Sep 19, 2017 | 29.92 | 30.00 | 29.69 | 29.93 | 1,578,971 | +0.08(+0.28%) |
Sep 18, 2017 | 29.84 | 29.94 | 29.55 | 29.85 | 1,175,464 | +0.01(+0.03%) |
Sep 15, 2017 | 30.07 | 30.19 | 29.68 | 29.84 | 1,893,190 | -0.34(-1.12%) |
Sep 14, 2017 | 29.85 | 30.18 | 29.74 | 30.18 | 1,141,129 | +0.38(+1.27%) |
Sep 13, 2017 | 29.66 | 29.94 | 29.64 | 29.80 | 891,829 | +0.10(+0.34%) |
Sep 12, 2017 | 30.03 | 30.28 | 29.62 | 29.70 | 1,086,906 | -0.32(-1.08%) |
Sep 11, 2017 | 29.93 | 30.13 | 29.90 | 30.03 | 1,166,383 | +0.22(+0.75%) |
Sep 08, 2017 | 29.75 | 29.95 | 29.67 | 29.80 | 1,023,202 | -0.04(-0.13%) |
Sep 07, 2017 | 29.86 | 30.01 | 29.74 | 29.84 | 799,691 | -0.01(-0.03%) |
Sep 06, 2017 | 29.92 | 30.20 | 29.78 | 29.85 | 718,239 | +0.04(+0.13%) |
Sep 05, 2017 | 30.23 | 30.30 | 29.81 | 29.81 | 921,227 | -0.34(-1.12%) |