Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.00 | 35.97 | 33.88 | 34.71 | 19,527,742 | +0.20(+0.59%) |
Nov 29, 2017 | 32.78 | 35.08 | 32.78 | 34.51 | 9,364,167 | +1.73(+5.29%) |
Nov 28, 2017 | 32.02 | 32.94 | 31.33 | 32.78 | 5,607,888 | +0.85(+2.66%) |
Nov 27, 2017 | 32.69 | 33.15 | 31.57 | 31.93 | 6,984,737 | -0.57(-1.75%) |
Nov 24, 2017 | 32.99 | 33.04 | 32.40 | 32.49 | 2,325,896 | -0.36(-1.09%) |
Nov 22, 2017 | 32.94 | 33.21 | 32.66 | 32.85 | 3,711,800 | -0.12(-0.37%) |
Nov 21, 2017 | 32.86 | 33.49 | 32.52 | 32.97 | 7,169,984 | +0.00(+0.00%) |
Nov 20, 2017 | 33.08 | 33.85 | 32.01 | 32.97 | 13,635,980 | -0.11(-0.32%) |
Nov 17, 2017 | 33.49 | 33.81 | 31.00 | 33.08 | 37,744,132 | +7.27(+28.16%) |
Nov 16, 2017 | 25.38 | 26.14 | 25.12 | 25.81 | 7,765,527 | +0.53(+2.08%) |
Nov 15, 2017 | 24.10 | 25.63 | 23.94 | 25.28 | 6,134,207 | +0.97(+4.00%) |
Nov 14, 2017 | 23.55 | 24.32 | 23.24 | 24.31 | 4,805,755 | +0.29(+1.21%) |
Nov 13, 2017 | 24.58 | 24.73 | 23.67 | 24.02 | 4,462,037 | -0.57(-2.31%) |
Nov 10, 2017 | 24.79 | 25.52 | 24.38 | 24.58 | 4,673,441 | -0.22(-0.88%) |
Nov 09, 2017 | 24.09 | 25.42 | 24.02 | 24.80 | 6,031,086 | +0.59(+2.44%) |
Nov 08, 2017 | 23.56 | 24.28 | 23.03 | 24.21 | 3,718,046 | +0.52(+2.19%) |
Nov 07, 2017 | 23.99 | 24.02 | 23.38 | 23.69 | 3,996,524 | -0.33(-1.38%) |
Nov 06, 2017 | 24.13 | 24.47 | 23.96 | 24.02 | 3,381,282 | -0.16(-0.67%) |
Nov 03, 2017 | 24.23 | 24.35 | 23.69 | 24.19 | 3,092,325 | -0.13(-0.53%) |
Nov 02, 2017 | 24.18 | 24.65 | 24.11 | 24.32 | 3,639,532 | +0.08(+0.33%) |
Nov 01, 2017 | 24.46 | 25.03 | 24.07 | 24.24 | 3,702,719 | -0.14(-0.57%) |
Oct 31, 2017 | 24.47 | 24.58 | 24.07 | 24.37 | 4,678,489 | -0.41(-1.63%) |
Oct 30, 2017 | 25.39 | 25.47 | 24.66 | 24.78 | 3,390,803 | -0.79(-3.07%) |
Oct 27, 2017 | 26.33 | 26.54 | 25.54 | 25.56 | 5,781,888 | -1.23(-4.60%) |
Oct 26, 2017 | 25.46 | 26.91 | 25.39 | 26.80 | 6,847,431 | +1.44(+5.69%) |
Oct 25, 2017 | 25.12 | 26.01 | 24.22 | 25.35 | 7,955,370 | +0.13(+0.51%) |
Oct 24, 2017 | 25.86 | 25.90 | 25.19 | 25.22 | 3,084,019 | -0.40(-1.55%) |
Oct 23, 2017 | 24.92 | 25.85 | 24.63 | 25.62 | 4,444,092 | +0.28(+1.09%) |
Oct 20, 2017 | 25.37 | 25.66 | 25.05 | 25.35 | 3,287,290 | +0.23(+0.94%) |
Oct 19, 2017 | 25.06 | 25.37 | 24.90 | 25.11 | 2,952,247 | -0.15(-0.61%) |
Oct 18, 2017 | 25.28 | 25.86 | 25.16 | 25.26 | 4,487,560 | +0.13(+0.52%) |
Oct 17, 2017 | 25.09 | 25.27 | 24.78 | 25.14 | 3,606,423 | +0.06(+0.23%) |
Oct 16, 2017 | 25.63 | 25.83 | 25.05 | 25.08 | 3,741,700 | -0.57(-2.21%) |
Oct 13, 2017 | 25.62 | 26.29 | 25.45 | 25.65 | 3,499,626 | +0.18(+0.70%) |
Oct 12, 2017 | 26.45 | 26.49 | 25.43 | 25.47 | 5,056,261 | -0.96(-3.65%) |
Oct 11, 2017 | 26.97 | 27.07 | 26.31 | 26.43 | 4,876,596 | -0.54(-1.99%) |
Oct 10, 2017 | 26.86 | 27.22 | 26.79 | 26.97 | 2,986,948 | +0.17(+0.63%) |
Oct 09, 2017 | 27.62 | 27.75 | 26.74 | 26.80 | 2,205,511 | -0.82(-2.96%) |
Oct 06, 2017 | 27.48 | 27.93 | 27.42 | 27.62 | 3,463,085 | +0.02(+0.09%) |
Oct 05, 2017 | 27.15 | 27.81 | 26.95 | 27.60 | 3,252,655 | +0.43(+1.57%) |
Oct 04, 2017 | 27.57 | 27.76 | 27.12 | 27.17 | 3,041,511 | -0.43(-1.54%) |
Oct 03, 2017 | 27.92 | 28.16 | 27.32 | 27.60 | 4,387,257 | -0.30(-1.06%) |
Oct 02, 2017 | 28.24 | 28.24 | 27.39 | 27.89 | 5,258,940 | -0.38(-1.33%) |
Sep 29, 2017 | 27.98 | 28.32 | 27.76 | 28.27 | 3,474,663 | +0.29(+1.03%) |
Sep 28, 2017 | 28.16 | 28.35 | 27.56 | 27.98 | 2,876,739 | -0.17(-0.60%) |
Sep 27, 2017 | 27.86 | 28.24 | 27.52 | 28.15 | 2,972,848 | -0.04(-0.14%) |
Sep 26, 2017 | 27.98 | 28.26 | 27.48 | 28.19 | 3,464,952 | +0.37(+1.33%) |
Sep 25, 2017 | 27.03 | 28.00 | 26.99 | 27.82 | 5,353,827 | +0.85(+3.15%) |
Sep 22, 2017 | 27.01 | 27.43 | 26.69 | 26.97 | 6,884,156 | -0.08(-0.30%) |
Sep 21, 2017 | 27.84 | 27.88 | 27.03 | 27.05 | 5,207,574 | -0.70(-2.52%) |
Sep 20, 2017 | 28.00 | 28.21 | 27.55 | 27.75 | 5,454,621 | -0.39(-1.37%) |
Sep 19, 2017 | 29.10 | 29.16 | 28.00 | 28.13 | 4,425,756 | -0.97(-3.34%) |
Sep 18, 2017 | 29.71 | 29.82 | 28.92 | 29.10 | 3,519,519 | -0.54(-1.81%) |
Sep 15, 2017 | 29.31 | 29.74 | 29.19 | 29.64 | 4,955,427 | +0.25(+0.85%) |
Sep 14, 2017 | 29.03 | 29.49 | 28.45 | 29.39 | 5,813,682 | +0.42(+1.44%) |
Sep 13, 2017 | 28.70 | 29.10 | 28.65 | 28.98 | 5,889,984 | +0.32(+1.12%) |
Sep 12, 2017 | 28.24 | 28.92 | 27.99 | 28.65 | 4,306,553 | +0.57(+2.03%) |
Sep 11, 2017 | 28.74 | 28.92 | 28.04 | 28.09 | 4,916,598 | -0.59(-2.07%) |
Sep 08, 2017 | 28.98 | 29.13 | 28.34 | 28.68 | 2,980,192 | -0.35(-1.19%) |
Sep 07, 2017 | 29.48 | 29.58 | 28.91 | 29.02 | 4,169,441 | -0.43(-1.47%) |
Sep 06, 2017 | 29.19 | 29.59 | 28.84 | 29.46 | 7,716,024 | +0.30(+1.02%) |
Sep 05, 2017 | 28.82 | 29.25 | 28.49 | 29.16 | 6,927,039 | -0.01(-0.03%) |