Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.11 | 31.17 | 30.34 | 30.45 | 206,870 | -0.45(-1.45%) |
Nov 29, 2017 | 30.41 | 31.14 | 30.41 | 30.90 | 297,968 | +0.64(+2.12%) |
Nov 28, 2017 | 29.81 | 30.29 | 29.60 | 30.26 | 202,663 | +0.56(+1.90%) |
Nov 27, 2017 | 29.83 | 30.05 | 29.68 | 29.70 | 112,707 | -0.12(-0.41%) |
Nov 24, 2017 | 30.08 | 30.08 | 29.74 | 29.82 | 35,426 | -0.19(-0.62%) |
Nov 22, 2017 | 30.17 | 30.38 | 30.00 | 30.01 | 76,831 | -0.13(-0.44%) |
Nov 21, 2017 | 30.18 | 30.22 | 29.92 | 30.14 | 163,209 | +0.03(+0.10%) |
Nov 20, 2017 | 30.16 | 30.36 | 29.95 | 30.11 | 116,687 | -0.05(-0.15%) |
Nov 17, 2017 | 30.19 | 30.49 | 29.90 | 30.15 | 170,482 | -0.20(-0.66%) |
Nov 16, 2017 | 30.19 | 30.56 | 30.10 | 30.35 | 106,985 | +0.26(+0.85%) |
Nov 15, 2017 | 29.63 | 30.36 | 29.57 | 30.10 | 103,992 | +0.29(+0.99%) |
Nov 14, 2017 | 29.64 | 29.91 | 29.64 | 29.81 | 92,013 | +0.02(+0.08%) |
Nov 13, 2017 | 29.42 | 29.99 | 29.30 | 29.78 | 129,638 | +0.22(+0.76%) |
Nov 10, 2017 | 29.79 | 29.93 | 29.55 | 29.56 | 78,611 | -0.14(-0.47%) |
Nov 09, 2017 | 29.84 | 30.15 | 29.44 | 29.70 | 112,476 | -0.38(-1.26%) |
Nov 08, 2017 | 30.33 | 30.40 | 29.92 | 30.08 | 94,835 | -0.35(-1.14%) |
Nov 07, 2017 | 30.87 | 30.87 | 29.97 | 30.42 | 177,292 | -0.38(-1.23%) |
Nov 06, 2017 | 30.93 | 30.93 | 30.75 | 30.80 | 41,100 | -0.16(-0.52%) |
Nov 03, 2017 | 31.23 | 31.23 | 30.77 | 30.96 | 65,445 | -0.26(-0.84%) |
Nov 02, 2017 | 30.85 | 31.37 | 30.61 | 31.23 | 69,557 | +0.37(+1.19%) |
Nov 01, 2017 | 31.23 | 31.39 | 30.43 | 30.86 | 112,093 | -0.18(-0.59%) |
Oct 31, 2017 | 30.69 | 31.16 | 30.56 | 31.04 | 218,412 | +0.35(+1.13%) |
Oct 30, 2017 | 31.66 | 31.69 | 30.56 | 30.70 | 96,149 | -1.13(-3.55%) |
Oct 27, 2017 | 31.59 | 32.00 | 31.39 | 31.82 | 86,596 | +0.24(+0.75%) |
Oct 26, 2017 | 31.43 | 31.86 | 31.43 | 31.59 | 133,729 | +0.22(+0.69%) |
Oct 25, 2017 | 31.56 | 31.65 | 30.98 | 31.37 | 96,817 | -0.20(-0.63%) |
Oct 24, 2017 | 31.59 | 31.84 | 31.51 | 31.57 | 132,813 | +0.08(+0.24%) |
Oct 23, 2017 | 32.22 | 32.22 | 31.48 | 31.49 | 108,087 | -0.76(-2.36%) |
Oct 20, 2017 | 32.90 | 32.90 | 32.15 | 32.25 | 95,695 | -0.19(-0.59%) |
Oct 19, 2017 | 32.03 | 32.56 | 31.86 | 32.45 | 85,028 | -0.07(-0.21%) |
Oct 18, 2017 | 32.57 | 32.76 | 32.35 | 32.52 | 145,629 | +0.03(+0.09%) |
Oct 17, 2017 | 32.88 | 33.05 | 32.36 | 32.48 | 98,326 | -0.33(-1.01%) |
Oct 16, 2017 | 32.87 | 33.13 | 32.66 | 32.82 | 70,020 | +0.10(+0.31%) |
Oct 13, 2017 | 32.92 | 33.03 | 32.63 | 32.72 | 58,103 | -0.15(-0.44%) |
Oct 12, 2017 | 32.92 | 33.11 | 32.78 | 32.86 | 121,624 | -0.05(-0.16%) |
Oct 11, 2017 | 32.80 | 32.98 | 32.66 | 32.92 | 114,124 | +0.12(+0.35%) |
Oct 10, 2017 | 32.36 | 32.93 | 32.36 | 32.80 | 109,985 | +0.28(+0.87%) |
Oct 09, 2017 | 32.55 | 32.72 | 32.45 | 32.52 | 98,361 | -0.04(-0.12%) |
Oct 06, 2017 | 32.45 | 32.65 | 32.28 | 32.55 | 113,647 | +0.18(+0.55%) |
Oct 05, 2017 | 32.13 | 32.45 | 32.13 | 32.38 | 66,596 | +0.38(+1.20%) |
Oct 04, 2017 | 32.32 | 32.40 | 31.92 | 31.99 | 64,843 | -0.25(-0.79%) |
Oct 03, 2017 | 32.10 | 32.27 | 31.79 | 32.25 | 95,613 | +0.07(+0.22%) |
Oct 02, 2017 | 31.86 | 32.18 | 31.57 | 32.18 | 134,042 | +0.35(+1.09%) |
Sep 29, 2017 | 31.76 | 32.07 | 31.76 | 31.83 | 108,489 | +0.04(+0.12%) |
Sep 28, 2017 | 31.29 | 31.85 | 31.18 | 31.79 | 151,054 | +0.59(+1.90%) |
Sep 27, 2017 | 31.46 | 30.96 | 31.20 | 266,513 | +0.33(+1.07%) | |
Sep 26, 2017 | 30.91 | 31.10 | 30.80 | 30.87 | 110,510 | +0.10(+0.32%) |
Sep 25, 2017 | 30.58 | 30.99 | 30.58 | 30.77 | 40,001 | +0.12(+0.40%) |
Sep 22, 2017 | 30.48 | 30.76 | 29.85 | 30.65 | 48,270 | +0.10(+0.33%) |
Sep 21, 2017 | 30.22 | 30.63 | 30.22 | 30.55 | 51,992 | +0.08(+0.25%) |
Sep 20, 2017 | 30.33 | 30.66 | 30.13 | 30.47 | 98,608 | +0.15(+0.51%) |
Sep 19, 2017 | 30.28 | 30.54 | 30.23 | 30.32 | 269,079 | +0.15(+0.48%) |
Sep 18, 2017 | 29.87 | 30.27 | 29.67 | 30.17 | 43,996 | +0.33(+1.11%) |
Sep 15, 2017 | 29.58 | 29.91 | 29.43 | 29.84 | 184,358 | +0.32(+1.07%) |
Sep 14, 2017 | 29.60 | 29.77 | 29.40 | 29.53 | 37,181 | -0.17(-0.57%) |
Sep 13, 2017 | 29.41 | 29.84 | 29.36 | 29.70 | 57,555 | +0.15(+0.52%) |
Sep 12, 2017 | 29.11 | 29.57 | 29.05 | 29.54 | 55,410 | +0.57(+1.96%) |
Sep 11, 2017 | 28.69 | 29.22 | 28.69 | 28.97 | 137,441 | +0.38(+1.32%) |
Sep 08, 2017 | 28.25 | 28.89 | 28.25 | 28.60 | 85,888 | +0.27(+0.95%) |
Sep 07, 2017 | 28.95 | 28.95 | 28.04 | 28.33 | 83,887 | -0.65(-2.25%) |
Sep 06, 2017 | 29.13 | 29.40 | 28.88 | 28.98 | 64,091 | -0.05(-0.16%) |
Sep 05, 2017 | 29.70 | 29.70 | 28.91 | 29.03 | 83,743 | -0.79(-2.65%) |