Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.88 | 30.19 | 29.70 | 29.91 | 7,837,827 | -0.06(-0.19%) |
Nov 29, 2017 | 30.24 | 30.33 | 29.92 | 29.97 | 11,532,392 | -0.56(-1.83%) |
Nov 28, 2017 | 30.75 | 30.76 | 30.42 | 30.53 | 5,300,762 | -0.22(-0.71%) |
Nov 27, 2017 | 30.89 | 30.53 | 30.75 | 13,069,375 | +0.33(+1.09%) | |
Nov 24, 2017 | 30.70 | 30.82 | 30.40 | 30.41 | 5,300,504 | -0.27(-0.89%) |
Nov 22, 2017 | 30.46 | 30.80 | 30.43 | 30.69 | 13,470,905 | +0.47(+1.56%) |
Nov 21, 2017 | 30.17 | 30.49 | 30.14 | 30.22 | 9,447,051 | +0.18(+0.60%) |
Nov 20, 2017 | 30.31 | 30.35 | 29.89 | 30.04 | 15,490,126 | -0.59(-1.91%) |
Nov 17, 2017 | 30.26 | 30.75 | 30.20 | 30.62 | 10,609,941 | +0.46(+1.54%) |
Nov 16, 2017 | 29.95 | 30.21 | 29.95 | 30.16 | 10,353,033 | +0.03(+0.09%) |
Nov 15, 2017 | 30.05 | 30.17 | 29.83 | 30.13 | 9,313,225 | +0.20(+0.66%) |
Nov 14, 2017 | 29.97 | 30.22 | 29.80 | 29.93 | 8,943,535 | -0.21(-0.69%) |
Nov 13, 2017 | 30.42 | 30.49 | 30.08 | 30.14 | 10,869,312 | -0.21(-0.69%) |
Nov 10, 2017 | 30.75 | 30.84 | 30.27 | 30.35 | 8,862,499 | -0.46(-1.50%) |
Nov 09, 2017 | 30.96 | 31.08 | 30.61 | 30.81 | 6,966,480 | -0.10(-0.34%) |
Nov 08, 2017 | 30.95 | 31.21 | 30.87 | 30.92 | 7,747,474 | +0.20(+0.65%) |
Nov 07, 2017 | 30.84 | 30.92 | 30.46 | 30.72 | 7,784,648 | -0.28(-0.91%) |
Nov 06, 2017 | 30.37 | 31.18 | 30.34 | 31.00 | 15,140,373 | +0.64(+2.12%) |
Nov 03, 2017 | 30.76 | 30.79 | 30.14 | 30.36 | 11,484,172 | -0.28(-0.93%) |
Nov 02, 2017 | 30.45 | 30.92 | 30.45 | 30.64 | 11,255,834 | +0.28(+0.93%) |
Nov 01, 2017 | 30.41 | 30.88 | 30.24 | 30.36 | 9,063,809 | +0.12(+0.41%) |
Oct 31, 2017 | 30.43 | 30.44 | 30.16 | 30.23 | 10,413,482 | -0.45(-1.48%) |
Oct 30, 2017 | 30.91 | 30.25 | 30.69 | 12,791,386 | +0.35(+1.15%) | |
Oct 27, 2017 | 30.06 | 30.51 | 29.88 | 30.34 | 9,982,266 | +0.18(+0.60%) |
Oct 26, 2017 | 30.67 | 30.71 | 30.01 | 30.16 | 16,128,253 | -0.45(-1.48%) |
Oct 25, 2017 | 30.89 | 30.92 | 30.54 | 30.61 | 9,584,559 | -0.27(-0.89%) |
Oct 24, 2017 | 31.09 | 31.26 | 30.81 | 30.89 | 9,762,828 | -0.36(-1.15%) |
Oct 23, 2017 | 31.26 | 31.47 | 30.94 | 31.25 | 9,991,799 | -0.20(-0.63%) |
Oct 20, 2017 | 31.70 | 31.78 | 31.38 | 31.44 | 10,053,528 | -0.51(-1.60%) |
Oct 19, 2017 | 31.91 | 32.12 | 31.81 | 31.95 | 6,938,589 | +0.23(+0.71%) |
Oct 18, 2017 | 31.96 | 32.07 | 31.73 | 31.73 | 6,859,302 | -0.29(-0.92%) |
Oct 17, 2017 | 31.85 | 32.10 | 31.66 | 32.02 | 7,392,264 | -0.07(-0.21%) |
Oct 16, 2017 | 32.61 | 32.76 | 31.85 | 32.09 | 14,098,195 | -0.63(-1.94%) |
Oct 13, 2017 | 33.02 | 33.04 | 32.51 | 32.72 | 3,972,375 | -0.03(-0.09%) |
Oct 12, 2017 | 32.93 | 32.97 | 32.62 | 32.75 | 7,803,415 | -0.26(-0.77%) |
Oct 11, 2017 | 32.80 | 33.04 | 32.13 | 33.00 | 14,520,634 | +0.38(+1.16%) |
Oct 10, 2017 | 33.21 | 33.25 | 32.52 | 32.63 | 14,066,767 | -0.43(-1.29%) |
Oct 09, 2017 | 32.84 | 33.13 | 32.64 | 33.05 | 7,165,639 | +0.36(+1.10%) |
Oct 06, 2017 | 31.95 | 32.71 | 31.68 | 32.69 | 17,471,382 | +0.76(+2.37%) |
Oct 05, 2017 | 32.39 | 32.45 | 31.89 | 31.94 | 9,838,910 | -0.50(-1.54%) |
Oct 04, 2017 | 32.36 | 32.48 | 32.15 | 32.44 | 8,043,557 | +0.26(+0.82%) |
Oct 03, 2017 | 31.84 | 32.33 | 31.79 | 32.17 | 9,888,282 | +0.42(+1.31%) |
Oct 02, 2017 | 31.71 | 31.92 | 31.40 | 31.76 | 16,425,989 | +0.01(+0.03%) |
Sep 29, 2017 | 32.07 | 32.12 | 31.74 | 31.75 | 9,686,931 | -0.27(-0.86%) |
Sep 28, 2017 | 31.85 | 32.28 | 31.74 | 32.02 | 10,854,791 | +0.29(+0.92%) |
Sep 27, 2017 | 32.14 | 31.61 | 31.73 | 13,917,573 | -0.50(-1.55%) | |
Sep 26, 2017 | 32.48 | 32.81 | 32.08 | 32.23 | 18,142,174 | -0.80(-2.43%) |
Sep 25, 2017 | 32.24 | 33.16 | 32.20 | 33.03 | 18,670,388 | +0.62(+1.92%) |
Sep 22, 2017 | 32.27 | 32.56 | 32.12 | 32.41 | 11,471,127 | +0.51(+1.60%) |
Sep 21, 2017 | 31.76 | 32.41 | 31.75 | 31.90 | 10,095,652 | -0.34(-1.06%) |
Sep 20, 2017 | 32.86 | 33.36 | 31.82 | 32.24 | 19,351,016 | -0.58(-1.76%) |
Sep 19, 2017 | 32.70 | 32.91 | 32.57 | 32.81 | 12,327,628 | +0.22(+0.67%) |
Sep 18, 2017 | 32.88 | 33.06 | 32.43 | 32.60 | 16,654,104 | -0.75(-2.24%) |
Sep 15, 2017 | 33.89 | 33.99 | 33.30 | 33.34 | 23,477,944 | -0.57(-1.67%) |
Sep 14, 2017 | 33.50 | 34.02 | 33.46 | 33.91 | 16,482,436 | +0.32(+0.96%) |
Sep 13, 2017 | 34.27 | 34.28 | 33.44 | 33.59 | 18,017,786 | -0.76(-2.20%) |
Sep 12, 2017 | 33.90 | 34.52 | 33.79 | 34.35 | 11,805,978 | +0.39(+1.14%) |
Sep 11, 2017 | 34.29 | 34.84 | 33.87 | 33.96 | 19,930,576 | -0.97(-2.79%) |
Sep 08, 2017 | 35.58 | 35.58 | 34.68 | 34.93 | 18,773,704 | -0.68(-1.91%) |
Sep 07, 2017 | 35.29 | 35.68 | 35.06 | 35.61 | 17,738,042 | +0.81(+2.34%) |
Sep 06, 2017 | 35.18 | 35.48 | 34.50 | 34.80 | 17,821,370 | -0.55(-1.55%) |
Sep 05, 2017 | 34.55 | 35.35 | 34.54 | 35.35 | 19,312,952 | +1.08(+3.14%) |