Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 27.71 | 29.02 | 27.71 | 28.94 | 17,131,450 | +1.31(+4.75%) |
Nov 29, 2017 | 27.85 | 27.87 | 27.32 | 27.63 | 7,892,147 | -0.22(-0.80%) |
Nov 28, 2017 | 28.02 | 28.09 | 27.77 | 27.85 | 7,199,492 | -0.08(-0.30%) |
Nov 27, 2017 | 28.33 | 28.38 | 27.94 | 27.94 | 5,390,071 | -0.42(-1.48%) |
Nov 24, 2017 | 28.55 | 28.63 | 28.30 | 28.35 | 1,987,467 | -0.08(-0.29%) |
Nov 22, 2017 | 28.33 | 28.55 | 28.21 | 28.44 | 5,510,645 | +0.22(+0.79%) |
Nov 21, 2017 | 28.75 | 28.88 | 28.19 | 28.21 | 6,304,861 | -0.39(-1.37%) |
Nov 20, 2017 | 28.52 | 28.77 | 28.16 | 28.61 | 8,371,023 | -0.06(-0.19%) |
Nov 17, 2017 | 28.58 | 28.68 | 28.35 | 28.66 | 5,689,107 | +0.11(+0.39%) |
Nov 16, 2017 | 28.63 | 28.74 | 28.41 | 28.55 | 6,265,311 | -0.03(-0.10%) |
Nov 15, 2017 | 28.27 | 28.72 | 27.89 | 28.58 | 7,780,200 | +0.25(+0.89%) |
Nov 14, 2017 | 28.75 | 28.88 | 28.33 | 28.33 | 6,813,640 | -0.50(-1.74%) |
Nov 13, 2017 | 29.44 | 29.44 | 28.80 | 28.83 | 5,896,412 | -0.64(-2.18%) |
Nov 10, 2017 | 29.61 | 29.81 | 29.36 | 29.47 | 4,031,770 | -0.20(-0.66%) |
Nov 09, 2017 | 29.67 | 29.92 | 29.53 | 29.67 | 4,035,931 | -0.01(-0.05%) |
Nov 08, 2017 | 30.04 | 30.17 | 29.62 | 29.68 | 3,849,411 | -0.44(-1.45%) |
Nov 07, 2017 | 29.84 | 30.23 | 29.73 | 30.12 | 6,222,527 | +0.22(+0.73%) |
Nov 06, 2017 | 29.49 | 29.93 | 29.32 | 29.90 | 4,812,499 | +0.41(+1.39%) |
Nov 03, 2017 | 29.24 | 29.67 | 29.13 | 29.49 | 4,405,558 | +0.25(+0.84%) |
Nov 02, 2017 | 29.84 | 29.84 | 28.91 | 29.24 | 6,554,335 | -0.60(-2.02%) |
Nov 01, 2017 | 29.46 | 29.93 | 29.40 | 29.84 | 5,260,226 | +0.49(+1.68%) |
Oct 31, 2017 | 29.43 | 29.49 | 29.13 | 29.35 | 4,531,065 | -0.05(-0.19%) |
Oct 30, 2017 | 29.30 | 29.76 | 29.26 | 29.41 | 5,107,235 | +0.25(+0.85%) |
Oct 27, 2017 | 28.80 | 29.49 | 28.75 | 29.16 | 5,908,712 | +0.44(+1.53%) |
Oct 26, 2017 | 28.26 | 28.86 | 28.01 | 28.72 | 8,521,487 | +0.47(+1.65%) |
Oct 25, 2017 | 28.83 | 28.99 | 28.04 | 28.26 | 6,400,786 | -0.71(-2.46%) |
Oct 24, 2017 | 29.19 | 29.30 | 28.78 | 28.97 | 6,025,152 | -0.14(-0.47%) |
Oct 23, 2017 | 29.65 | 29.65 | 29.08 | 29.10 | 5,944,619 | -0.47(-1.57%) |
Oct 20, 2017 | 29.90 | 29.93 | 29.54 | 29.57 | 4,656,506 | -0.33(-1.10%) |
Oct 19, 2017 | 29.57 | 29.93 | 29.49 | 29.90 | 7,643,330 | +0.22(+0.74%) |
Oct 18, 2017 | 30.25 | 30.28 | 29.54 | 29.68 | 4,152,111 | -0.47(-1.54%) |
Oct 17, 2017 | 30.39 | 30.47 | 30.06 | 30.14 | 2,260,441 | -0.27(-0.90%) |
Oct 16, 2017 | 30.69 | 30.77 | 30.34 | 30.42 | 2,499,932 | -0.19(-0.63%) |
Oct 13, 2017 | 31.10 | 31.21 | 30.56 | 30.61 | 2,285,490 | -0.33(-1.06%) |
Oct 12, 2017 | 31.10 | 31.19 | 30.88 | 30.94 | 1,956,847 | -0.30(-0.96%) |
Oct 11, 2017 | 31.08 | 31.27 | 30.99 | 31.24 | 1,580,332 | +0.16(+0.53%) |
Oct 10, 2017 | 31.21 | 31.32 | 31.00 | 31.08 | 1,919,552 | +0.03(+0.09%) |
Oct 09, 2017 | 31.29 | 31.34 | 31.05 | 31.05 | 2,210,119 | -0.16(-0.53%) |
Oct 06, 2017 | 31.10 | 31.27 | 30.88 | 31.21 | 2,378,234 | -0.08(-0.26%) |
Oct 05, 2017 | 31.08 | 31.29 | 30.98 | 31.29 | 2,167,662 | +0.27(+0.88%) |
Oct 04, 2017 | 30.99 | 31.08 | 30.80 | 31.02 | 2,353,018 | +0.05(+0.18%) |
Oct 03, 2017 | 30.91 | 31.02 | 30.83 | 30.97 | 2,018,079 | +0.05(+0.18%) |
Oct 02, 2017 | 30.58 | 30.91 | 30.53 | 30.91 | 2,071,264 | +0.19(+0.62%) |
Sep 29, 2017 | 30.58 | 31.20 | 30.53 | 30.72 | 4,218,203 | +0.05(+0.18%) |
Sep 28, 2017 | 30.86 | 30.91 | 30.50 | 30.67 | 2,244,478 | -0.11(-0.36%) |
Sep 27, 2017 | 30.61 | 30.77 | 2,082,981 | -0.27(-0.88%) | ||
Sep 26, 2017 | 31.10 | 31.24 | 30.75 | 31.05 | 2,057,775 | -0.03(-0.09%) |
Sep 25, 2017 | 30.53 | 31.23 | 30.53 | 31.08 | 6,803,689 | +0.66(+2.16%) |
Sep 22, 2017 | 30.34 | 30.53 | 30.25 | 30.42 | 1,986,942 | -0.03(-0.09%) |
Sep 21, 2017 | 30.64 | 30.72 | 30.28 | 30.45 | 3,228,586 | -0.22(-0.71%) |
Sep 20, 2017 | 30.75 | 30.91 | 30.58 | 30.67 | 2,195,610 | -0.05(-0.18%) |
Sep 19, 2017 | 30.94 | 30.97 | 30.69 | 30.72 | 1,562,151 | -0.25(-0.80%) |
Sep 18, 2017 | 30.83 | 30.99 | 30.83 | 30.97 | 1,706,977 | +0.11(+0.36%) |
Sep 15, 2017 | 31.05 | 31.19 | 30.83 | 30.86 | 2,752,824 | -0.25(-0.79%) |
Sep 14, 2017 | 31.02 | 31.23 | 30.91 | 31.10 | 3,261,255 | +0.11(+0.35%) |
Sep 13, 2017 | 30.75 | 31.02 | 30.72 | 30.99 | 4,308,579 | +0.30(+0.98%) |
Sep 12, 2017 | 30.61 | 30.75 | 30.56 | 30.69 | 3,130,717 | +0.00(+0.00%) |
Sep 11, 2017 | 30.45 | 30.69 | 30.42 | 30.69 | 2,767,765 | +0.27(+0.90%) |
Sep 08, 2017 | 30.61 | 30.67 | 30.34 | 30.42 | 3,319,138 | -0.19(-0.63%) |
Sep 07, 2017 | 30.64 | 30.74 | 30.47 | 30.61 | 2,985,377 | -0.11(-0.36%) |
Sep 06, 2017 | 30.64 | 30.80 | 30.56 | 30.72 | 3,293,921 | +0.11(+0.36%) |
Sep 05, 2017 | 30.91 | 30.98 | 30.56 | 30.61 | 4,139,800 | -0.19(-0.62%) |