Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.13 | 30.32 | 29.86 | 29.90 | 3,419,370 | -0.22(-0.73%) |
Nov 29, 2017 | 30.38 | 30.42 | 30.04 | 30.12 | 1,987,757 | -0.33(-1.10%) |
Nov 28, 2017 | 30.88 | 30.90 | 30.39 | 30.45 | 1,223,098 | -0.43(-1.39%) |
Nov 27, 2017 | 31.08 | 31.09 | 30.87 | 30.88 | 910,321 | -0.19(-0.61%) |
Nov 24, 2017 | 31.16 | 31.20 | 30.99 | 31.07 | 493,669 | +0.09(+0.31%) |
Nov 22, 2017 | 31.07 | 31.25 | 30.97 | 30.98 | 991,022 | -0.08(-0.26%) |
Nov 21, 2017 | 30.99 | 31.12 | 30.81 | 31.06 | 1,365,309 | +0.19(+0.61%) |
Nov 20, 2017 | 30.97 | 31.01 | 30.77 | 30.87 | 1,003,355 | -0.10(-0.33%) |
Nov 17, 2017 | 30.77 | 31.05 | 30.77 | 30.97 | 1,086,896 | +0.20(+0.64%) |
Nov 16, 2017 | 30.71 | 30.99 | 30.53 | 30.77 | 1,149,948 | +0.07(+0.21%) |
Nov 15, 2017 | 31.00 | 31.14 | 30.70 | 30.71 | 1,289,147 | -0.25(-0.82%) |
Nov 14, 2017 | 30.98 | 31.10 | 30.70 | 30.96 | 1,274,924 | -0.01(-0.05%) |
Nov 13, 2017 | 30.82 | 31.06 | 30.71 | 30.98 | 1,285,041 | +0.28(+0.90%) |
Nov 10, 2017 | 30.49 | 30.77 | 30.48 | 30.70 | 1,237,699 | +0.15(+0.48%) |
Nov 09, 2017 | 30.37 | 30.85 | 30.25 | 30.56 | 1,114,708 | +0.20(+0.65%) |
Nov 08, 2017 | 30.32 | 30.66 | 30.23 | 30.36 | 803,757 | +0.07(+0.24%) |
Nov 07, 2017 | 29.90 | 30.44 | 29.83 | 30.29 | 888,272 | +0.39(+1.32%) |
Nov 06, 2017 | 29.71 | 30.13 | 29.66 | 29.89 | 1,178,690 | +0.18(+0.61%) |
Nov 03, 2017 | 29.33 | 30.04 | 28.37 | 29.71 | 1,593,340 | -0.23(-0.78%) |
Nov 02, 2017 | 29.41 | 30.29 | 29.41 | 29.94 | 1,816,112 | +0.65(+2.21%) |
Nov 01, 2017 | 29.31 | 29.49 | 29.14 | 29.30 | 1,023,659 | +0.04(+0.15%) |
Oct 31, 2017 | 29.30 | 29.31 | 28.94 | 29.25 | 1,225,451 | +0.00(+0.00%) |
Oct 30, 2017 | 29.14 | 29.47 | 29.12 | 29.25 | 1,044,872 | +0.15(+0.51%) |
Oct 27, 2017 | 28.78 | 29.10 | 28.46 | 29.10 | 1,263,450 | +0.28(+0.97%) |
Oct 26, 2017 | 29.64 | 29.69 | 28.80 | 28.82 | 1,037,763 | -0.51(-1.74%) |
Oct 25, 2017 | 29.59 | 29.70 | 28.97 | 29.33 | 1,296,273 | -0.29(-0.97%) |
Oct 24, 2017 | 29.85 | 29.91 | 29.58 | 29.62 | 1,006,183 | -0.32(-1.06%) |
Oct 23, 2017 | 30.02 | 30.14 | 29.80 | 29.94 | 563,915 | -0.08(-0.26%) |
Oct 20, 2017 | 30.20 | 30.20 | 29.73 | 30.02 | 1,109,640 | -0.19(-0.64%) |
Oct 19, 2017 | 30.50 | 30.63 | 30.21 | 30.21 | 844,516 | -0.27(-0.90%) |
Oct 18, 2017 | 30.68 | 30.74 | 30.34 | 30.48 | 763,299 | -0.24(-0.80%) |
Oct 17, 2017 | 30.44 | 30.79 | 30.43 | 30.73 | 738,294 | +0.17(+0.54%) |
Oct 16, 2017 | 30.59 | 30.66 | 30.40 | 30.56 | 673,534 | -0.09(-0.28%) |
Oct 13, 2017 | 30.51 | 30.78 | 30.39 | 30.65 | 711,100 | +0.27(+0.90%) |
Oct 12, 2017 | 30.32 | 30.46 | 30.14 | 30.38 | 760,510 | +0.03(+0.09%) |
Oct 11, 2017 | 30.15 | 30.49 | 30.15 | 30.35 | 1,245,729 | +0.20(+0.67%) |
Oct 10, 2017 | 30.25 | 30.37 | 29.97 | 30.15 | 845,391 | -0.01(-0.02%) |
Oct 09, 2017 | 30.03 | 30.15 | 29.97 | 30.15 | 511,385 | +0.15(+0.50%) |
Oct 06, 2017 | 30.05 | 30.11 | 29.72 | 30.00 | 1,284,787 | -0.36(-1.19%) |
Oct 05, 2017 | 30.24 | 30.45 | 30.15 | 30.36 | 1,063,512 | +0.21(+0.69%) |
Oct 04, 2017 | 30.20 | 30.21 | 29.87 | 30.15 | 1,005,474 | -0.04(-0.14%) |
Oct 03, 2017 | 30.08 | 30.24 | 30.02 | 30.20 | 821,539 | +0.09(+0.29%) |
Oct 02, 2017 | 30.04 | 30.23 | 29.95 | 30.11 | 1,407,298 | +0.14(+0.46%) |
Sep 29, 2017 | 30.02 | 30.12 | 29.84 | 29.97 | 1,270,310 | -0.12(-0.38%) |
Sep 28, 2017 | 29.74 | 30.10 | 29.64 | 30.09 | 1,418,325 | +0.33(+1.11%) |
Sep 27, 2017 | 29.52 | 29.76 | 1,161,769 | -0.65(-2.15%) | ||
Sep 26, 2017 | 30.51 | 30.52 | 30.33 | 30.41 | 1,227,281 | +0.01(+0.05%) |
Sep 25, 2017 | 30.38 | 30.73 | 30.36 | 30.40 | 1,225,797 | +0.10(+0.33%) |
Sep 22, 2017 | 30.50 | 30.69 | 30.21 | 30.30 | 717,181 | -0.09(-0.31%) |
Sep 21, 2017 | 30.70 | 30.89 | 30.39 | 30.39 | 953,319 | -0.30(-0.98%) |
Sep 20, 2017 | 30.84 | 30.95 | 30.46 | 30.69 | 1,358,815 | -0.12(-0.37%) |
Sep 19, 2017 | 30.98 | 30.98 | 30.68 | 30.81 | 1,183,206 | -0.12(-0.40%) |
Sep 18, 2017 | 31.01 | 31.11 | 30.78 | 30.93 | 1,023,610 | -0.13(-0.42%) |
Sep 15, 2017 | 30.83 | 31.07 | 30.56 | 31.06 | 1,708,258 | +0.27(+0.86%) |
Sep 14, 2017 | 30.50 | 30.86 | 30.47 | 30.79 | 1,438,120 | +0.24(+0.78%) |
Sep 13, 2017 | 30.68 | 30.79 | 30.48 | 30.56 | 1,214,476 | -0.08(-0.26%) |
Sep 12, 2017 | 30.92 | 31.17 | 30.55 | 30.64 | 1,192,699 | -0.37(-1.18%) |
Sep 11, 2017 | 31.07 | 31.23 | 30.84 | 31.00 | 1,320,824 | +0.31(+1.01%) |
Sep 08, 2017 | 30.14 | 30.75 | 30.12 | 30.69 | 1,364,508 | +0.52(+1.72%) |
Sep 07, 2017 | 30.19 | 30.27 | 30.05 | 30.18 | 1,182,128 | +0.03(+0.10%) |
Sep 06, 2017 | 30.28 | 30.74 | 30.13 | 30.15 | 1,238,037 | -0.06(-0.19%) |
Sep 05, 2017 | 30.42 | 30.42 | 30.14 | 30.20 | 1,407,659 | +0.14(+0.48%) |