Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.11 | 29.23 | 28.52 | 28.78 | 9,085,926 | -0.14(-0.49%) |
Nov 29, 2017 | 29.82 | 30.23 | 28.86 | 28.93 | 8,131,302 | -0.92(-3.08%) |
Nov 28, 2017 | 29.40 | 29.90 | 29.08 | 29.84 | 5,102,961 | +0.67(+2.30%) |
Nov 27, 2017 | 29.46 | 29.64 | 28.78 | 29.17 | 7,544,190 | -0.90(-3.00%) |
Nov 24, 2017 | 30.13 | 30.27 | 29.84 | 30.08 | 1,795,157 | -0.03(-0.10%) |
Nov 22, 2017 | 29.87 | 30.21 | 29.73 | 30.11 | 3,167,985 | +0.14(+0.47%) |
Nov 21, 2017 | 29.90 | 30.33 | 29.83 | 29.96 | 5,154,783 | +0.22(+0.73%) |
Nov 20, 2017 | 29.37 | 29.91 | 29.17 | 29.75 | 5,349,388 | +0.32(+1.09%) |
Nov 17, 2017 | 29.29 | 29.56 | 28.95 | 29.43 | 4,226,019 | +0.22(+0.77%) |
Nov 16, 2017 | 28.34 | 29.32 | 28.31 | 29.20 | 7,044,229 | +0.98(+3.46%) |
Nov 15, 2017 | 27.87 | 28.25 | 27.80 | 28.22 | 4,685,029 | +0.24(+0.85%) |
Nov 14, 2017 | 28.08 | 28.31 | 27.87 | 27.99 | 3,481,252 | -0.13(-0.45%) |
Nov 13, 2017 | 28.29 | 28.32 | 27.86 | 28.11 | 3,088,541 | -0.25(-0.87%) |
Nov 10, 2017 | 27.77 | 28.43 | 27.77 | 28.36 | 4,034,615 | +0.43(+1.55%) |
Nov 09, 2017 | 27.72 | 28.46 | 27.72 | 27.93 | 5,826,941 | -0.22(-0.80%) |
Nov 08, 2017 | 27.65 | 28.52 | 27.42 | 28.15 | 5,681,775 | +0.44(+1.59%) |
Nov 07, 2017 | 27.94 | 27.98 | 27.50 | 27.71 | 3,807,642 | -0.25(-0.91%) |
Nov 06, 2017 | 27.08 | 28.02 | 26.93 | 27.96 | 4,268,768 | +0.84(+3.11%) |
Nov 03, 2017 | 27.32 | 27.61 | 26.99 | 27.12 | 3,054,393 | -0.33(-1.20%) |
Nov 02, 2017 | 27.60 | 27.62 | 27.16 | 27.45 | 3,677,519 | -0.14(-0.51%) |
Nov 01, 2017 | 27.90 | 28.09 | 27.37 | 27.59 | 3,729,897 | -0.01(-0.03%) |
Oct 31, 2017 | 27.49 | 28.16 | 27.30 | 27.60 | 5,937,966 | +0.22(+0.79%) |
Oct 30, 2017 | 27.58 | 27.61 | 26.96 | 27.38 | 7,863,300 | -0.16(-0.60%) |
Oct 27, 2017 | 28.56 | 28.56 | 27.50 | 27.55 | 7,096,510 | -0.96(-3.35%) |
Oct 26, 2017 | 28.60 | 28.83 | 28.05 | 28.50 | 5,728,530 | +0.02(+0.08%) |
Oct 25, 2017 | 28.72 | 28.87 | 27.99 | 28.48 | 9,954,200 | -0.52(-1.78%) |
Oct 24, 2017 | 29.49 | 30.11 | 28.75 | 28.99 | 16,263,545 | -0.38(-1.30%) |
Oct 23, 2017 | 29.60 | 30.52 | 28.10 | 29.37 | 45,004,112 | +3.29(+12.62%) |
Oct 20, 2017 | 25.79 | 26.34 | 25.69 | 26.08 | 11,139,320 | +0.45(+1.75%) |
Oct 19, 2017 | 25.32 | 25.64 | 25.27 | 25.63 | 5,844,654 | +0.06(+0.23%) |
Oct 18, 2017 | 25.46 | 25.63 | 25.40 | 25.57 | 4,999,645 | +0.22(+0.88%) |
Oct 17, 2017 | 25.41 | 25.52 | 24.75 | 25.35 | 7,952,643 | -0.40(-1.54%) |
Oct 16, 2017 | 25.72 | 25.79 | 25.44 | 25.75 | 5,413,585 | +0.07(+0.26%) |
Oct 13, 2017 | 25.28 | 25.80 | 25.13 | 25.68 | 5,598,516 | +0.58(+2.32%) |
Oct 12, 2017 | 24.93 | 25.21 | 24.80 | 25.10 | 6,846,924 | +0.09(+0.36%) |
Oct 11, 2017 | 25.07 | 25.46 | 24.93 | 25.01 | 4,836,941 | -0.19(-0.74%) |
Oct 10, 2017 | 25.56 | 25.64 | 24.90 | 25.19 | 7,016,268 | -0.07(-0.30%) |
Oct 09, 2017 | 25.40 | 25.99 | 25.26 | 25.27 | 4,928,351 | +0.04(+0.18%) |
Oct 06, 2017 | 25.28 | 25.48 | 25.01 | 25.22 | 4,763,187 | -0.23(-0.91%) |
Oct 05, 2017 | 25.44 | 25.59 | 25.20 | 25.46 | 4,301,515 | +0.09(+0.35%) |
Oct 04, 2017 | 25.41 | 25.57 | 25.28 | 25.37 | 4,108,555 | -0.05(-0.21%) |
Oct 03, 2017 | 25.53 | 25.57 | 25.03 | 25.42 | 5,030,175 | -0.11(-0.44%) |
Oct 02, 2017 | 25.11 | 25.74 | 25.04 | 25.53 | 9,917,224 | +0.77(+3.11%) |
Sep 29, 2017 | 24.63 | 24.81 | 24.45 | 24.76 | 3,381,676 | +0.14(+0.58%) |
Sep 28, 2017 | 24.82 | 24.91 | 24.19 | 24.62 | 6,142,896 | -0.15(-0.60%) |
Sep 27, 2017 | 24.65 | 24.98 | 24.33 | 24.77 | 5,070,916 | +0.23(+0.94%) |
Sep 26, 2017 | 24.77 | 25.01 | 24.48 | 24.54 | 4,585,412 | -0.22(-0.87%) |
Sep 25, 2017 | 24.95 | 25.16 | 24.61 | 24.75 | 4,856,726 | -0.31(-1.22%) |
Sep 22, 2017 | 24.39 | 25.12 | 24.31 | 25.06 | 5,891,075 | +0.63(+2.60%) |
Sep 21, 2017 | 24.17 | 24.67 | 23.92 | 24.43 | 6,291,417 | +0.25(+1.05%) |
Sep 20, 2017 | 24.03 | 24.40 | 23.87 | 24.17 | 6,154,299 | +0.15(+0.62%) |
Sep 19, 2017 | 24.45 | 24.57 | 23.66 | 24.02 | 10,667,543 | -0.53(-2.16%) |
Sep 18, 2017 | 24.72 | 24.85 | 23.67 | 24.55 | 11,668,950 | -0.02(-0.09%) |
Sep 15, 2017 | 23.92 | 24.64 | 23.74 | 24.57 | 13,059,701 | +0.66(+2.76%) |
Sep 14, 2017 | 23.81 | 24.02 | 23.69 | 23.91 | 4,597,913 | -0.10(-0.40%) |
Sep 13, 2017 | 23.53 | 24.06 | 23.39 | 24.01 | 7,235,971 | +0.65(+2.79%) |
Sep 12, 2017 | 22.71 | 23.44 | 22.68 | 23.36 | 7,044,139 | +0.69(+3.04%) |
Sep 11, 2017 | 22.90 | 23.28 | 22.63 | 22.67 | 8,934,801 | -0.76(-3.25%) |
Sep 08, 2017 | 23.67 | 23.67 | 23.37 | 23.43 | 4,864,111 | -0.26(-1.08%) |
Sep 07, 2017 | 24.12 | 24.16 | 23.36 | 23.69 | 5,849,249 | -0.33(-1.37%) |
Sep 06, 2017 | 24.06 | 24.40 | 23.91 | 24.02 | 8,092,535 | +0.03(+0.12%) |
Sep 05, 2017 | 23.32 | 24.34 | 23.31 | 23.99 | 11,542,508 | +0.70(+2.99%) |