Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.40 | 32.05 | 31.29 | 31.62 | 7,311,284 | +0.30(+0.95%) |
Nov 29, 2017 | 30.85 | 31.37 | 30.78 | 31.32 | 5,404,719 | +0.53(+1.71%) |
Nov 28, 2017 | 30.45 | 30.91 | 30.45 | 30.79 | 4,471,629 | +0.42(+1.37%) |
Nov 27, 2017 | 30.66 | 30.68 | 30.35 | 30.37 | 4,196,259 | -0.33(-1.09%) |
Nov 24, 2017 | 30.49 | 30.80 | 30.48 | 30.71 | 1,755,953 | +0.29(+0.94%) |
Nov 22, 2017 | 30.36 | 30.52 | 30.16 | 30.42 | 4,284,239 | +0.10(+0.34%) |
Nov 21, 2017 | 30.07 | 30.47 | 30.07 | 30.32 | 5,656,521 | +0.26(+0.86%) |
Nov 20, 2017 | 29.89 | 30.38 | 29.87 | 30.06 | 6,774,308 | +0.19(+0.62%) |
Nov 17, 2017 | 29.46 | 30.06 | 29.41 | 29.87 | 6,818,812 | +0.32(+1.10%) |
Nov 16, 2017 | 29.44 | 29.89 | 29.36 | 29.55 | 7,932,222 | +0.16(+0.54%) |
Nov 15, 2017 | 29.32 | 29.42 | 28.98 | 29.39 | 4,328,909 | -0.04(-0.13%) |
Nov 14, 2017 | 28.82 | 29.53 | 28.75 | 29.43 | 4,661,113 | +0.19(+0.63%) |
Nov 13, 2017 | 28.82 | 29.34 | 28.78 | 29.24 | 5,254,467 | +0.39(+1.35%) |
Nov 10, 2017 | 28.69 | 29.05 | 28.56 | 28.85 | 5,523,542 | +0.07(+0.26%) |
Nov 09, 2017 | 28.33 | 28.99 | 28.27 | 28.78 | 5,435,241 | +0.15(+0.52%) |
Nov 08, 2017 | 28.11 | 28.70 | 27.90 | 28.63 | 3,712,662 | +0.44(+1.54%) |
Nov 07, 2017 | 28.33 | 28.46 | 28.03 | 28.20 | 3,456,681 | -0.06(-0.20%) |
Nov 06, 2017 | 28.13 | 28.36 | 27.96 | 28.25 | 4,390,112 | +0.18(+0.63%) |
Nov 03, 2017 | 27.85 | 28.32 | 27.72 | 28.08 | 5,265,008 | +0.20(+0.73%) |
Nov 02, 2017 | 28.13 | 28.23 | 27.11 | 27.87 | 11,223,809 | -0.30(-1.05%) |
Nov 01, 2017 | 28.11 | 28.36 | 27.85 | 28.17 | 6,924,692 | +0.17(+0.60%) |
Oct 31, 2017 | 27.60 | 28.13 | 27.52 | 28.00 | 5,940,976 | +0.41(+1.48%) |
Oct 30, 2017 | 27.81 | 28.10 | 27.50 | 27.59 | 8,304,098 | -0.26(-0.93%) |
Oct 27, 2017 | 27.59 | 27.94 | 27.39 | 27.85 | 5,234,991 | +0.29(+1.04%) |
Oct 26, 2017 | 27.20 | 27.62 | 27.14 | 27.57 | 5,891,939 | +0.49(+1.81%) |
Oct 25, 2017 | 27.23 | 27.60 | 26.87 | 27.08 | 8,325,113 | +0.51(+1.92%) |
Oct 24, 2017 | 25.93 | 26.79 | 25.47 | 26.57 | 8,210,714 | +0.72(+2.80%) |
Oct 23, 2017 | 25.94 | 26.11 | 25.77 | 25.84 | 5,393,538 | -0.09(-0.36%) |
Oct 20, 2017 | 25.60 | 25.94 | 25.59 | 25.94 | 5,914,621 | +0.20(+0.79%) |
Oct 19, 2017 | 25.30 | 25.81 | 25.07 | 25.73 | 5,805,686 | +0.42(+1.65%) |
Oct 18, 2017 | 25.35 | 25.43 | 25.21 | 25.32 | 2,505,637 | +0.01(+0.04%) |
Oct 17, 2017 | 25.15 | 25.41 | 25.02 | 25.31 | 4,057,424 | +0.19(+0.77%) |
Oct 16, 2017 | 25.10 | 25.21 | 25.07 | 25.11 | 2,272,761 | +0.04(+0.15%) |
Oct 13, 2017 | 25.12 | 25.18 | 25.00 | 25.08 | 2,042,371 | -0.02(-0.07%) |
Oct 12, 2017 | 24.92 | 25.28 | 24.92 | 25.09 | 3,959,678 | +0.11(+0.45%) |
Oct 11, 2017 | 24.88 | 25.03 | 24.78 | 24.98 | 5,423,271 | +0.11(+0.45%) |
Oct 10, 2017 | 25.20 | 25.22 | 24.73 | 24.87 | 5,149,062 | -0.28(-1.10%) |
Oct 09, 2017 | 25.25 | 25.36 | 24.96 | 25.15 | 2,986,180 | -0.07(-0.29%) |
Oct 06, 2017 | 25.21 | 25.44 | 25.12 | 25.22 | 3,542,150 | +0.03(+0.11%) |
Oct 05, 2017 | 25.64 | 25.68 | 25.19 | 25.20 | 4,618,496 | -0.40(-1.56%) |
Oct 04, 2017 | 25.48 | 25.66 | 25.35 | 25.59 | 3,495,206 | +0.11(+0.44%) |
Oct 03, 2017 | 25.57 | 25.71 | 25.05 | 25.48 | 4,971,248 | +0.13(+0.51%) |
Oct 02, 2017 | 25.41 | 25.53 | 25.13 | 25.35 | 3,663,092 | +0.04(+0.15%) |
Sep 29, 2017 | 25.05 | 25.48 | 25.05 | 25.32 | 5,372,316 | +0.33(+1.33%) |
Sep 28, 2017 | 24.58 | 25.00 | 24.58 | 24.98 | 4,703,561 | +0.41(+1.66%) |
Sep 27, 2017 | 24.52 | 24.68 | 24.27 | 24.58 | 3,195,739 | +0.19(+0.76%) |
Sep 26, 2017 | 24.33 | 24.59 | 24.26 | 24.39 | 3,413,617 | +0.15(+0.61%) |
Sep 25, 2017 | 23.86 | 24.32 | 23.84 | 24.24 | 3,972,844 | +0.27(+1.12%) |
Sep 22, 2017 | 23.77 | 24.10 | 23.74 | 23.97 | 4,580,925 | +0.21(+0.90%) |
Sep 21, 2017 | 23.82 | 23.86 | 23.61 | 23.76 | 3,841,166 | -0.01(-0.04%) |
Sep 20, 2017 | 24.29 | 24.33 | 23.67 | 23.77 | 5,581,988 | -0.53(-2.17%) |
Sep 19, 2017 | 24.39 | 24.53 | 24.27 | 24.30 | 5,427,437 | -0.09(-0.38%) |
Sep 18, 2017 | 24.39 | 24.48 | 24.21 | 24.39 | 4,986,389 | +0.12(+0.50%) |
Sep 15, 2017 | 24.28 | 24.40 | 24.02 | 24.27 | 7,812,010 | -0.07(-0.30%) |
Sep 14, 2017 | 24.12 | 24.44 | 24.01 | 24.34 | 3,924,744 | +0.17(+0.69%) |
Sep 13, 2017 | 24.46 | 24.59 | 23.77 | 24.18 | 7,600,476 | -0.26(-1.06%) |
Sep 12, 2017 | 24.20 | 24.46 | 24.08 | 24.44 | 3,295,367 | +0.28(+1.15%) |
Sep 11, 2017 | 23.93 | 24.23 | 23.85 | 24.16 | 4,714,048 | +0.38(+1.59%) |
Sep 08, 2017 | 23.48 | 23.98 | 23.40 | 23.78 | 2,783,489 | +0.31(+1.34%) |
Sep 07, 2017 | 23.71 | 23.81 | 23.43 | 23.47 | 4,248,069 | -0.19(-0.82%) |
Sep 06, 2017 | 23.73 | 23.96 | 23.59 | 23.66 | 4,323,138 | -0.02(-0.08%) |
Sep 05, 2017 | 23.87 | 23.96 | 23.52 | 23.68 | 4,602,622 | -0.20(-0.85%) |