Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.36 | 32.10 | 31.36 | 31.96 | 3,146,279 | +0.53(+1.68%) |
Nov 29, 2017 | 31.19 | 31.59 | 30.95 | 31.43 | 3,282,548 | +0.34(+1.10%) |
Nov 28, 2017 | 30.54 | 31.17 | 30.47 | 31.09 | 3,728,975 | +0.45(+1.48%) |
Nov 27, 2017 | 30.75 | 31.06 | 30.57 | 30.64 | 3,793,363 | -0.02(-0.06%) |
Nov 24, 2017 | 30.55 | 30.98 | 30.19 | 30.66 | 2,219,422 | -0.32(-1.02%) |
Nov 22, 2017 | 31.30 | 31.39 | 30.85 | 30.97 | 3,010,585 | -0.12(-0.38%) |
Nov 21, 2017 | 30.67 | 31.47 | 30.67 | 31.09 | 3,001,062 | +0.57(+1.87%) |
Nov 20, 2017 | 30.14 | 30.59 | 29.88 | 30.52 | 2,735,001 | +0.26(+0.85%) |
Nov 17, 2017 | 30.61 | 30.74 | 30.07 | 30.26 | 5,076,666 | -0.59(-1.91%) |
Nov 16, 2017 | 30.15 | 31.41 | 30.11 | 30.85 | 3,677,014 | +0.73(+2.41%) |
Nov 15, 2017 | 29.95 | 30.28 | 28.57 | 30.13 | 4,939,391 | -0.17(-0.56%) |
Nov 14, 2017 | 30.43 | 31.24 | 29.86 | 30.30 | 4,124,770 | -1.32(-4.18%) |
Nov 13, 2017 | 31.27 | 31.92 | 31.16 | 31.62 | 3,114,085 | +0.08(+0.24%) |
Nov 10, 2017 | 31.53 | 32.08 | 31.31 | 31.54 | 4,008,073 | +0.12(+0.38%) |
Nov 09, 2017 | 31.75 | 32.16 | 31.11 | 31.42 | 3,730,568 | -0.54(-1.69%) |
Nov 08, 2017 | 31.28 | 32.03 | 30.93 | 31.97 | 3,924,431 | +0.75(+2.41%) |
Nov 07, 2017 | 31.93 | 32.15 | 30.82 | 31.21 | 7,185,895 | -1.96(-5.92%) |
Nov 06, 2017 | 32.72 | 33.27 | 32.66 | 33.18 | 4,655,001 | +0.52(+1.58%) |
Nov 03, 2017 | 32.79 | 32.87 | 31.99 | 32.66 | 4,144,021 | +0.04(+0.13%) |
Nov 02, 2017 | 32.78 | 33.03 | 31.11 | 32.62 | 7,050,881 | +0.43(+1.34%) |
Nov 01, 2017 | 32.36 | 32.58 | 31.79 | 32.19 | 5,243,056 | +0.05(+0.16%) |
Oct 31, 2017 | 31.83 | 32.24 | 31.66 | 32.14 | 5,718,586 | +0.52(+1.63%) |
Oct 30, 2017 | 31.74 | 32.20 | 31.59 | 31.62 | 4,670,878 | +0.22(+0.70%) |
Oct 27, 2017 | 31.43 | 31.75 | 31.03 | 31.40 | 3,142,716 | -0.29(-0.91%) |
Oct 26, 2017 | 31.57 | 31.76 | 30.98 | 31.69 | 2,738,825 | -0.19(-0.61%) |
Oct 25, 2017 | 31.70 | 32.16 | 31.45 | 31.88 | 3,959,665 | +0.06(+0.19%) |
Oct 24, 2017 | 31.09 | 31.88 | 30.93 | 31.82 | 3,849,825 | +1.10(+3.58%) |
Oct 23, 2017 | 31.22 | 31.47 | 30.70 | 30.72 | 2,955,822 | -0.58(-1.84%) |
Oct 20, 2017 | 31.09 | 31.32 | 30.76 | 31.30 | 3,774,941 | +0.56(+1.82%) |
Oct 19, 2017 | 30.92 | 31.11 | 30.47 | 30.74 | 3,773,536 | -0.42(-1.36%) |
Oct 18, 2017 | 31.32 | 31.57 | 30.68 | 31.16 | 3,735,731 | -0.14(-0.46%) |
Oct 17, 2017 | 31.22 | 31.64 | 30.86 | 31.31 | 5,488,128 | +0.09(+0.30%) |
Oct 16, 2017 | 31.10 | 31.55 | 30.86 | 31.21 | 5,056,343 | +0.08(+0.24%) |
Oct 13, 2017 | 30.52 | 31.31 | 30.40 | 31.14 | 7,237,970 | +0.81(+2.68%) |
Oct 12, 2017 | 29.55 | 30.35 | 29.54 | 30.32 | 4,758,993 | +0.79(+2.66%) |
Oct 11, 2017 | 29.19 | 29.58 | 28.73 | 29.54 | 6,916,444 | +0.36(+1.25%) |
Oct 10, 2017 | 29.14 | 29.24 | 28.81 | 29.17 | 3,521,782 | +0.03(+0.12%) |
Oct 09, 2017 | 29.07 | 29.34 | 28.71 | 29.14 | 3,205,737 | +0.20(+0.70%) |
Oct 06, 2017 | 29.50 | 29.53 | 28.75 | 28.94 | 3,937,477 | -0.70(-2.37%) |
Oct 05, 2017 | 29.76 | 29.83 | 29.47 | 29.64 | 2,598,933 | -0.06(-0.20%) |
Oct 04, 2017 | 29.97 | 30.34 | 29.54 | 29.70 | 2,758,924 | -0.25(-0.82%) |
Oct 03, 2017 | 30.06 | 30.22 | 29.64 | 29.94 | 3,938,964 | -0.01(-0.03%) |
Oct 02, 2017 | 29.71 | 30.06 | 29.35 | 29.95 | 3,918,704 | +0.20(+0.68%) |
Sep 29, 2017 | 29.38 | 29.78 | 28.86 | 29.75 | 4,789,916 | +0.27(+0.92%) |
Sep 28, 2017 | 29.85 | 30.28 | 29.13 | 29.48 | 5,317,242 | -0.21(-0.71%) |
Sep 27, 2017 | 29.51 | 29.91 | 29.10 | 29.69 | 4,508,753 | +0.18(+0.60%) |
Sep 26, 2017 | 30.27 | 30.35 | 29.05 | 29.51 | 6,027,743 | -0.87(-2.87%) |
Sep 25, 2017 | 29.99 | 30.47 | 29.81 | 30.38 | 4,324,007 | +0.58(+1.93%) |
Sep 22, 2017 | 30.32 | 30.45 | 29.72 | 29.81 | 3,716,571 | -0.62(-2.03%) |
Sep 21, 2017 | 29.73 | 30.54 | 29.63 | 30.43 | 3,840,532 | +0.65(+2.19%) |
Sep 20, 2017 | 30.15 | 30.47 | 29.50 | 29.77 | 5,461,854 | -0.30(-0.99%) |
Sep 19, 2017 | 29.83 | 30.57 | 29.78 | 30.07 | 6,606,734 | +0.37(+1.25%) |
Sep 18, 2017 | 28.32 | 30.89 | 28.19 | 29.70 | 12,158,756 | +1.87(+6.72%) |
Sep 15, 2017 | 27.31 | 27.92 | 27.28 | 27.83 | 5,748,624 | +0.45(+1.64%) |
Sep 14, 2017 | 27.13 | 27.45 | 26.99 | 27.38 | 4,025,855 | +0.22(+0.81%) |
Sep 13, 2017 | 27.33 | 27.47 | 26.86 | 27.16 | 2,582,326 | -0.08(-0.28%) |
Sep 12, 2017 | 27.50 | 28.40 | 27.01 | 27.24 | 6,643,985 | -0.10(-0.37%) |
Sep 11, 2017 | 27.33 | 27.72 | 27.04 | 27.34 | 4,136,942 | +0.23(+0.84%) |
Sep 08, 2017 | 26.78 | 27.30 | 26.63 | 27.11 | 4,532,405 | +0.30(+1.14%) |
Sep 07, 2017 | 26.40 | 26.91 | 26.15 | 26.80 | 4,696,080 | +0.41(+1.54%) |
Sep 06, 2017 | 24.76 | 26.53 | 24.71 | 26.40 | 7,078,099 | +1.79(+7.29%) |
Sep 05, 2017 | 25.38 | 25.71 | 24.49 | 24.60 | 5,842,679 | -0.76(-3.00%) |