Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.65 | 31.80 | 30.75 | 31.05 | 1,301,049 | -0.60(-1.90%) |
Nov 29, 2017 | 31.40 | 31.95 | 31.10 | 31.65 | 1,691,909 | +0.30(+0.96%) |
Nov 28, 2017 | 30.80 | 31.52 | 30.40 | 31.35 | 1,339,429 | +0.65(+2.12%) |
Nov 27, 2017 | 30.65 | 31.15 | 30.40 | 30.70 | 1,069,869 | -0.05(-0.16%) |
Nov 24, 2017 | 30.65 | 30.93 | 30.30 | 30.75 | 221,810 | +0.25(+0.82%) |
Nov 22, 2017 | 31.00 | 31.30 | 30.40 | 30.50 | 1,331,014 | -0.50(-1.61%) |
Nov 21, 2017 | 30.50 | 31.30 | 30.09 | 31.00 | 1,131,264 | +0.70(+2.31%) |
Nov 20, 2017 | 29.95 | 30.38 | 28.65 | 30.30 | 533,656 | +0.38(+1.25%) |
Nov 17, 2017 | 29.90 | 30.00 | 29.60 | 29.93 | 461,751 | +0.07(+0.25%) |
Nov 16, 2017 | 29.15 | 30.02 | 29.05 | 29.85 | 717,469 | +0.75(+2.58%) |
Nov 15, 2017 | 28.30 | 29.25 | 28.25 | 29.10 | 1,030,889 | +0.55(+1.93%) |
Nov 14, 2017 | 28.55 | 28.75 | 28.45 | 28.55 | 550,704 | -0.15(-0.52%) |
Nov 13, 2017 | 28.60 | 28.80 | 28.20 | 28.70 | 552,904 | +0.12(+0.44%) |
Nov 10, 2017 | 28.60 | 28.75 | 28.45 | 28.57 | 428,566 | -0.07(-0.26%) |
Nov 09, 2017 | 29.10 | 29.20 | 28.50 | 28.65 | 552,127 | -0.45(-1.55%) |
Nov 08, 2017 | 28.70 | 29.35 | 28.55 | 29.10 | 674,008 | +0.25(+0.87%) |
Nov 07, 2017 | 29.20 | 29.25 | 28.50 | 28.85 | 786,098 | -0.50(-1.70%) |
Nov 06, 2017 | 28.95 | 29.40 | 28.75 | 29.35 | 945,975 | +0.25(+0.86%) |
Nov 03, 2017 | 28.85 | 29.30 | 28.60 | 29.10 | 903,307 | +0.45(+1.57%) |
Nov 02, 2017 | 28.55 | 28.75 | 28.25 | 28.65 | 1,135,065 | -0.20(-0.69%) |
Nov 01, 2017 | 28.65 | 29.12 | 28.10 | 28.85 | 1,308,958 | +0.45(+1.58%) |
Oct 31, 2017 | 28.05 | 28.65 | 28.00 | 28.40 | 1,299,658 | +0.30(+1.07%) |
Oct 30, 2017 | 28.15 | 28.55 | 27.65 | 28.10 | 1,563,055 | +0.05(+0.18%) |
Oct 27, 2017 | 29.00 | 29.75 | 27.90 | 28.05 | 1,851,830 | -1.40(-4.75%) |
Oct 26, 2017 | 31.15 | 31.65 | 28.95 | 29.45 | 2,326,150 | -0.75(-2.48%) |
Oct 25, 2017 | 30.95 | 31.15 | 30.15 | 30.20 | 1,938,398 | -1.00(-3.21%) |
Oct 24, 2017 | 31.10 | 31.32 | 30.50 | 31.20 | 978,919 | +0.15(+0.48%) |
Oct 23, 2017 | 31.30 | 31.45 | 30.90 | 31.05 | 992,166 | -0.10(-0.32%) |
Oct 20, 2017 | 31.40 | 31.45 | 30.70 | 31.15 | 1,153,606 | +0.10(+0.32%) |
Oct 19, 2017 | 31.40 | 31.45 | 30.85 | 31.05 | 810,966 | -0.45(-1.43%) |
Oct 18, 2017 | 31.30 | 31.55 | 29.60 | 31.50 | 713,447 | +0.05(+0.16%) |
Oct 17, 2017 | 31.85 | 32.20 | 31.45 | 31.45 | 595,073 | -0.40(-1.26%) |
Oct 16, 2017 | 32.75 | 33.50 | 31.80 | 31.85 | 857,321 | -0.75(-2.30%) |
Oct 13, 2017 | 33.35 | 33.50 | 32.35 | 32.60 | 557,290 | -0.75(-2.25%) |
Oct 12, 2017 | 32.65 | 33.50 | 32.45 | 33.35 | 749,929 | +0.60(+1.83%) |
Oct 11, 2017 | 33.00 | 33.20 | 32.75 | 32.75 | 392,270 | -0.30(-0.91%) |
Oct 10, 2017 | 32.95 | 33.15 | 32.80 | 33.05 | 454,496 | +0.30(+0.92%) |
Oct 09, 2017 | 33.05 | 33.20 | 32.52 | 32.75 | 298,343 | -0.35(-1.06%) |
Oct 06, 2017 | 32.70 | 33.40 | 32.55 | 33.10 | 736,513 | +0.25(+0.76%) |
Oct 05, 2017 | 32.80 | 33.15 | 32.60 | 32.85 | 703,093 | +0.30(+0.92%) |
Oct 04, 2017 | 32.25 | 32.70 | 32.10 | 32.55 | 891,407 | +0.35(+1.09%) |
Oct 03, 2017 | 33.25 | 33.40 | 32.15 | 32.20 | 822,698 | -0.95(-2.87%) |
Oct 02, 2017 | 32.40 | 33.20 | 32.40 | 33.15 | 1,038,194 | +0.80(+2.47%) |
Sep 29, 2017 | 32.65 | 32.65 | 32.30 | 32.35 | 641,681 | -0.25(-0.77%) |
Sep 28, 2017 | 33.00 | 33.30 | 32.55 | 32.60 | 748,104 | -0.50(-1.51%) |
Sep 27, 2017 | 32.55 | 33.35 | 32.45 | 33.10 | 769,392 | +0.85(+2.64%) |
Sep 26, 2017 | 32.90 | 33.05 | 32.20 | 32.25 | 865,131 | -0.50(-1.53%) |
Sep 25, 2017 | 32.60 | 33.20 | 32.60 | 32.75 | 720,082 | +0.10(+0.31%) |
Sep 22, 2017 | 31.90 | 32.75 | 31.85 | 32.65 | 543,488 | +0.65(+2.03%) |
Sep 21, 2017 | 32.50 | 32.60 | 31.80 | 32.00 | 876,207 | -0.45(-1.39%) |
Sep 20, 2017 | 32.90 | 32.95 | 32.40 | 32.45 | 772,864 | -0.60(-1.82%) |
Sep 19, 2017 | 33.15 | 33.90 | 32.85 | 33.05 | 741,747 | -0.05(-0.15%) |
Sep 18, 2017 | 32.75 | 33.70 | 32.75 | 33.10 | 612,020 | +0.30(+0.91%) |
Sep 15, 2017 | 32.50 | 32.90 | 32.30 | 32.80 | 1,657,604 | +0.35(+1.08%) |
Sep 14, 2017 | 32.20 | 32.90 | 31.95 | 32.45 | 1,105,976 | +0.10(+0.31%) |
Sep 13, 2017 | 32.50 | 32.60 | 32.25 | 32.35 | 524,949 | -0.15(-0.46%) |
Sep 12, 2017 | 32.50 | 32.65 | 32.35 | 32.50 | 477,633 | +0.10(+0.31%) |
Sep 11, 2017 | 32.10 | 32.60 | 32.10 | 32.40 | 789,396 | +0.50(+1.57%) |
Sep 08, 2017 | 32.15 | 32.40 | 31.70 | 31.90 | 604,357 | -0.30(-0.93%) |
Sep 07, 2017 | 32.55 | 32.75 | 32.10 | 32.20 | 543,201 | -0.40(-1.23%) |
Sep 06, 2017 | 32.25 | 32.80 | 32.20 | 32.60 | 636,436 | +0.35(+1.09%) |
Sep 05, 2017 | 32.60 | 32.80 | 32.00 | 32.25 | 661,525 | -0.50(-1.53%) |