Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.88 | 31.03 | 30.62 | 30.62 | 37,462,692 | -0.15(-0.48%) |
Nov 29, 2017 | 30.98 | 31.21 | 30.56 | 30.76 | 44,808,676 | -0.21(-0.66%) |
Nov 28, 2017 | 30.37 | 31.03 | 30.35 | 30.97 | 37,727,204 | +0.71(+2.33%) |
Nov 27, 2017 | 29.97 | 30.44 | 29.96 | 30.26 | 25,513,016 | +0.31(+1.04%) |
Nov 24, 2017 | 29.88 | 30.02 | 29.81 | 29.95 | 7,499,886 | +0.03(+0.11%) |
Nov 22, 2017 | 30.12 | 30.14 | 29.84 | 29.92 | 20,987,714 | -0.16(-0.55%) |
Nov 21, 2017 | 30.16 | 30.34 | 30.02 | 30.08 | 29,415,816 | +0.12(+0.41%) |
Nov 20, 2017 | 29.49 | 29.99 | 29.49 | 29.96 | 32,764,722 | +0.49(+1.67%) |
Nov 17, 2017 | 29.47 | 29.81 | 29.39 | 29.47 | 34,099,024 | +0.02(+0.06%) |
Nov 16, 2017 | 29.58 | 30.10 | 29.41 | 29.45 | 74,513,640 | +1.45(+5.19%) |
Nov 15, 2017 | 27.88 | 28.16 | 27.70 | 28.00 | 37,423,612 | +0.06(+0.21%) |
Nov 14, 2017 | 27.79 | 28.04 | 27.74 | 27.94 | 21,271,188 | +0.07(+0.26%) |
Nov 13, 2017 | 27.79 | 28.08 | 27.77 | 27.87 | 20,002,864 | -0.03(-0.12%) |
Nov 10, 2017 | 27.96 | 27.98 | 27.64 | 27.90 | 23,537,662 | -0.05(-0.18%) |
Nov 09, 2017 | 28.14 | 28.17 | 27.80 | 27.95 | 20,448,468 | -0.37(-1.30%) |
Nov 08, 2017 | 28.16 | 28.32 | 28.02 | 28.32 | 15,902,379 | +0.08(+0.29%) |
Nov 07, 2017 | 28.17 | 28.30 | 28.08 | 28.23 | 13,807,442 | -0.01(-0.03%) |
Nov 06, 2017 | 28.21 | 28.37 | 28.12 | 28.24 | 15,578,693 | -0.05(-0.17%) |
Nov 03, 2017 | 28.14 | 28.31 | 27.93 | 28.29 | 16,343,323 | +0.21(+0.76%) |
Nov 02, 2017 | 28.36 | 28.43 | 28.04 | 28.08 | 24,156,786 | -0.34(-1.18%) |
Nov 01, 2017 | 28.14 | 28.52 | 28.14 | 28.42 | 26,865,848 | +0.39(+1.38%) |
Oct 31, 2017 | 27.89 | 28.10 | 27.87 | 28.03 | 16,977,796 | +0.09(+0.32%) |
Oct 30, 2017 | 28.17 | 28.22 | 27.76 | 27.94 | 22,350,248 | -0.32(-1.13%) |
Oct 27, 2017 | 28.03 | 28.42 | 27.98 | 28.26 | 24,801,374 | +0.13(+0.47%) |
Oct 26, 2017 | 28.24 | 28.33 | 27.96 | 28.13 | 17,799,042 | -0.02(-0.09%) |
Oct 25, 2017 | 28.51 | 28.51 | 28.04 | 28.15 | 21,200,258 | -0.23(-0.81%) |
Oct 24, 2017 | 28.23 | 28.46 | 28.11 | 28.38 | 19,828,572 | +0.19(+0.67%) |
Oct 23, 2017 | 28.28 | 28.46 | 28.13 | 28.19 | 27,572,088 | +0.08(+0.29%) |
Oct 20, 2017 | 27.92 | 28.23 | 27.91 | 28.11 | 29,680,552 | +0.41(+1.48%) |
Oct 19, 2017 | 27.50 | 27.82 | 27.46 | 27.70 | 16,085,925 | +0.16(+0.60%) |
Oct 18, 2017 | 27.68 | 27.70 | 27.45 | 27.54 | 12,148,426 | -0.04(-0.15%) |
Oct 17, 2017 | 27.57 | 27.64 | 27.46 | 27.58 | 11,334,049 | +0.05(+0.18%) |
Oct 16, 2017 | 27.58 | 27.61 | 27.47 | 27.53 | 12,803,575 | +0.06(+0.21%) |
Oct 13, 2017 | 27.41 | 27.55 | 27.35 | 27.47 | 16,543,697 | +0.17(+0.63%) |
Oct 12, 2017 | 27.30 | 27.46 | 27.23 | 27.30 | 21,814,970 | -0.27(-0.98%) |
Oct 11, 2017 | 27.40 | 27.60 | 27.31 | 27.57 | 15,302,183 | +0.03(+0.12%) |
Oct 10, 2017 | 27.81 | 27.83 | 27.47 | 27.54 | 21,943,662 | -0.17(-0.62%) |
Oct 09, 2017 | 27.72 | 27.82 | 27.59 | 27.71 | 10,634,105 | +0.01(+0.03%) |
Oct 06, 2017 | 27.62 | 27.73 | 27.52 | 27.70 | 18,841,294 | +0.13(+0.48%) |
Oct 05, 2017 | 27.56 | 27.64 | 27.42 | 27.57 | 17,696,228 | +0.12(+0.45%) |
Oct 04, 2017 | 27.52 | 27.55 | 27.32 | 27.45 | 17,851,438 | -0.10(-0.36%) |
Oct 03, 2017 | 27.44 | 27.59 | 27.35 | 27.55 | 16,398,656 | +0.08(+0.30%) |
Oct 02, 2017 | 27.35 | 27.48 | 27.28 | 27.46 | 20,344,232 | +0.10(+0.36%) |
Sep 29, 2017 | 27.11 | 27.40 | 27.05 | 27.37 | 18,190,616 | +0.23(+0.84%) |
Sep 28, 2017 | 27.03 | 27.23 | 27.03 | 27.14 | 19,043,690 | -0.11(-0.39%) |
Sep 27, 2017 | 27.10 | 27.24 | 27,765,946 | -0.23(-0.83%) | ||
Sep 26, 2017 | 27.47 | 27.75 | 27.40 | 27.47 | 32,120,676 | +0.03(+0.12%) |
Sep 25, 2017 | 27.11 | 27.54 | 27.02 | 27.44 | 39,811,712 | +0.28(+1.05%) |
Sep 22, 2017 | 26.58 | 27.29 | 26.56 | 27.15 | 34,697,080 | +0.55(+2.05%) |
Sep 21, 2017 | 26.63 | 26.77 | 26.45 | 26.61 | 24,417,740 | +0.08(+0.31%) |
Sep 20, 2017 | 26.49 | 26.65 | 26.36 | 26.53 | 24,412,030 | +0.09(+0.34%) |
Sep 19, 2017 | 26.41 | 26.57 | 26.36 | 26.44 | 15,886,457 | -0.02(-0.09%) |
Sep 18, 2017 | 26.39 | 26.58 | 26.28 | 26.46 | 21,248,326 | +0.07(+0.25%) |
Sep 15, 2017 | 26.20 | 26.44 | 26.14 | 26.40 | 36,050,352 | +0.20(+0.78%) |
Sep 14, 2017 | 25.97 | 26.22 | 25.97 | 26.19 | 22,359,120 | +0.01(+0.03%) |
Sep 13, 2017 | 26.32 | 26.36 | 26.01 | 26.19 | 27,901,754 | -0.19(-0.71%) |
Sep 12, 2017 | 26.28 | 26.42 | 26.19 | 26.37 | 23,254,144 | +0.18(+0.68%) |
Sep 11, 2017 | 25.80 | 26.28 | 25.77 | 26.19 | 27,575,956 | +0.58(+2.26%) |
Sep 08, 2017 | 25.78 | 25.84 | 25.60 | 25.62 | 18,850,256 | -0.23(-0.88%) |
Sep 07, 2017 | 26.01 | 26.02 | 25.83 | 25.84 | 18,127,986 | -0.09(-0.35%) |
Sep 06, 2017 | 25.84 | 25.97 | 25.74 | 25.93 | 20,844,538 | +0.20(+0.79%) |
Sep 05, 2017 | 26.16 | 26.24 | 25.60 | 25.73 | 39,908,280 | -0.55(-2.11%) |