Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.17 | 32.68 | 31.66 | 31.76 | 1,841,765 | -0.52(-1.61%) |
Nov 29, 2017 | 30.37 | 32.65 | 30.37 | 32.28 | 3,267,493 | +2.16(+7.17%) |
Nov 28, 2017 | 29.95 | 30.18 | 29.82 | 30.12 | 1,090,806 | +0.20(+0.67%) |
Nov 27, 2017 | 30.63 | 30.63 | 29.77 | 29.92 | 905,167 | -0.78(-2.54%) |
Nov 24, 2017 | 30.61 | 30.74 | 30.07 | 30.70 | 692,601 | +0.06(+0.20%) |
Nov 22, 2017 | 30.57 | 31.02 | 30.22 | 30.64 | 456,066 | +0.11(+0.36%) |
Nov 21, 2017 | 30.52 | 30.84 | 30.31 | 30.53 | 1,916,311 | +0.15(+0.49%) |
Nov 20, 2017 | 30.05 | 30.64 | 29.97 | 30.38 | 1,719,948 | +0.24(+0.80%) |
Nov 17, 2017 | 29.68 | 30.43 | 29.68 | 30.14 | 2,374,251 | +0.31(+1.04%) |
Nov 16, 2017 | 29.99 | 30.26 | 29.78 | 29.83 | 1,389,473 | -0.24(-0.80%) |
Nov 15, 2017 | 29.34 | 30.16 | 29.13 | 30.07 | 1,067,012 | +0.72(+2.45%) |
Nov 14, 2017 | 29.62 | 29.97 | 29.20 | 29.35 | 1,449,590 | -0.41(-1.38%) |
Nov 13, 2017 | 29.58 | 29.78 | 29.45 | 29.76 | 786,137 | +0.04(+0.13%) |
Nov 10, 2017 | 29.60 | 29.87 | 29.49 | 29.72 | 1,065,679 | +0.12(+0.41%) |
Nov 09, 2017 | 29.70 | 29.94 | 29.55 | 29.60 | 1,853,588 | -0.20(-0.67%) |
Nov 08, 2017 | 30.40 | 30.66 | 29.77 | 29.80 | 1,362,554 | -0.74(-2.42%) |
Nov 07, 2017 | 30.72 | 30.96 | 30.48 | 30.54 | 1,206,405 | -0.13(-0.42%) |
Nov 06, 2017 | 30.03 | 30.78 | 30.03 | 30.67 | 1,656,810 | +0.16(+0.52%) |
Nov 03, 2017 | 31.51 | 31.58 | 30.36 | 30.51 | 1,954,156 | -1.11(-3.51%) |
Nov 02, 2017 | 30.00 | 32.22 | 30.00 | 31.62 | 2,557,787 | +0.28(+0.89%) |
Nov 01, 2017 | 30.98 | 31.57 | 30.81 | 31.34 | 1,867,402 | +0.49(+1.59%) |
Oct 31, 2017 | 30.95 | 31.29 | 30.80 | 30.85 | 1,992,051 | -0.08(-0.26%) |
Oct 30, 2017 | 30.34 | 31.16 | 30.14 | 30.93 | 2,574,974 | +0.44(+1.44%) |
Oct 27, 2017 | 30.37 | 30.69 | 29.89 | 30.49 | 1,822,687 | -0.50(-1.61%) |
Oct 26, 2017 | 31.38 | 31.51 | 30.95 | 30.99 | 1,137,102 | -0.20(-0.64%) |
Oct 25, 2017 | 31.00 | 31.23 | 30.85 | 31.19 | 1,791,223 | +0.01(+0.03%) |
Oct 24, 2017 | 31.31 | 31.62 | 31.12 | 31.18 | 1,768,789 | -0.17(-0.54%) |
Oct 23, 2017 | 31.85 | 31.85 | 31.07 | 31.35 | 2,476,348 | -0.28(-0.89%) |
Oct 20, 2017 | 32.06 | 32.07 | 31.59 | 31.63 | 1,256,465 | -0.11(-0.35%) |
Oct 19, 2017 | 32.33 | 32.45 | 31.70 | 31.74 | 1,278,418 | -0.66(-2.04%) |
Oct 18, 2017 | 32.51 | 32.67 | 32.29 | 32.40 | 1,625,786 | -0.07(-0.22%) |
Oct 17, 2017 | 32.56 | 32.67 | 31.65 | 32.47 | 1,173,816 | -0.12(-0.37%) |
Oct 16, 2017 | 32.08 | 32.63 | 32.02 | 32.59 | 1,176,639 | +0.55(+1.72%) |
Oct 13, 2017 | 31.99 | 32.20 | 31.66 | 32.04 | 1,115,920 | +0.10(+0.31%) |
Oct 12, 2017 | 32.30 | 32.35 | 31.70 | 31.94 | 2,858,190 | -0.52(-1.60%) |
Oct 11, 2017 | 31.75 | 32.48 | 31.62 | 32.46 | 2,635,857 | +0.65(+2.04%) |
Oct 10, 2017 | 32.41 | 32.61 | 31.75 | 31.81 | 1,615,269 | -0.56(-1.73%) |
Oct 09, 2017 | 33.04 | 33.05 | 32.37 | 32.37 | 1,029,387 | -0.72(-2.18%) |
Oct 06, 2017 | 32.87 | 33.12 | 32.73 | 33.09 | 1,455,153 | +0.09(+0.27%) |
Oct 05, 2017 | 32.43 | 33.20 | 32.16 | 33.00 | 2,272,468 | +0.90(+2.80%) |
Oct 04, 2017 | 33.20 | 33.30 | 32.09 | 32.10 | 1,715,012 | -1.11(-3.34%) |
Oct 03, 2017 | 34.05 | 34.24 | 33.17 | 33.21 | 1,042,090 | -0.91(-2.67%) |
Oct 02, 2017 | 33.89 | 34.40 | 33.67 | 34.12 | 2,289,078 | +0.21(+0.62%) |
Sep 29, 2017 | 33.17 | 33.99 | 33.07 | 33.91 | 1,819,198 | +0.74(+2.23%) |
Sep 28, 2017 | 33.85 | 33.91 | 32.98 | 33.17 | 3,192,678 | -0.87(-2.56%) |
Sep 27, 2017 | 33.79 | 34.58 | 33.79 | 34.04 | 1,867,875 | +0.23(+0.68%) |
Sep 26, 2017 | 34.00 | 34.16 | 33.80 | 33.81 | 1,041,678 | -0.05(-0.15%) |
Sep 25, 2017 | 33.79 | 34.30 | 33.69 | 33.86 | 2,769,780 | -0.39(-1.14%) |
Sep 22, 2017 | 33.59 | 34.28 | 33.56 | 34.25 | 1,613,686 | +0.58(+1.72%) |
Sep 21, 2017 | 33.83 | 33.98 | 33.34 | 33.67 | 2,803,938 | -0.14(-0.41%) |
Sep 20, 2017 | 33.40 | 34.14 | 33.40 | 33.81 | 5,137,221 | +0.49(+1.47%) |
Sep 19, 2017 | 33.14 | 33.67 | 33.03 | 33.32 | 3,633,923 | +0.20(+0.60%) |
Sep 18, 2017 | 32.96 | 33.20 | 32.68 | 33.12 | 2,601,894 | +0.20(+0.61%) |
Sep 15, 2017 | 32.39 | 32.98 | 32.32 | 32.92 | 3,659,259 | +0.50(+1.54%) |
Sep 14, 2017 | 32.36 | 32.55 | 32.13 | 32.42 | 1,671,019 | -0.03(-0.09%) |
Sep 13, 2017 | 32.85 | 32.44 | 32.45 | 1,843,589 | -0.25(-0.76%) | |
Sep 12, 2017 | 32.06 | 32.76 | 31.90 | 32.70 | 2,298,002 | +0.63(+1.96%) |
Sep 11, 2017 | 32.92 | 31.88 | 32.07 | 2,444,618 | -0.55(-1.69%) | |
Sep 08, 2017 | 32.62 | 33.06 | 32.11 | 32.62 | 2,558,656 | -0.44(-1.33%) |
Sep 07, 2017 | 34.49 | 34.49 | 33.02 | 33.06 | 2,639,150 | -1.30(-3.78%) |
Sep 06, 2017 | 34.04 | 34.44 | 33.82 | 34.36 | 1,855,395 | +0.55(+1.63%) |
Sep 05, 2017 | 33.72 | 34.07 | 33.34 | 33.81 | 2,384,748 | -0.09(-0.27%) |