Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.63 | 32.85 | 32.42 | 32.58 | 2,354,957 | +0.10(+0.31%) |
Nov 29, 2017 | 32.67 | 32.74 | 32.38 | 32.48 | 1,568,594 | -0.02(-0.05%) |
Nov 28, 2017 | 32.50 | 32.75 | 32.48 | 32.49 | 890,449 | -0.04(-0.12%) |
Nov 27, 2017 | 32.73 | 32.85 | 32.42 | 32.53 | 764,021 | -0.08(-0.24%) |
Nov 24, 2017 | 32.33 | 32.69 | 32.30 | 32.61 | 455,740 | +0.32(+0.99%) |
Nov 22, 2017 | 32.25 | 32.50 | 32.12 | 32.29 | 783,207 | +0.06(+0.19%) |
Nov 21, 2017 | 32.27 | 32.50 | 32.21 | 32.23 | 718,752 | +0.02(+0.07%) |
Nov 20, 2017 | 32.30 | 32.42 | 32.17 | 32.21 | 988,912 | -0.05(-0.17%) |
Nov 17, 2017 | 31.98 | 32.35 | 31.68 | 32.26 | 1,203,084 | +0.13(+0.41%) |
Nov 16, 2017 | 32.09 | 32.27 | 32.08 | 32.13 | 698,552 | +0.11(+0.34%) |
Nov 15, 2017 | 31.98 | 32.15 | 31.87 | 32.02 | 886,422 | -0.20(-0.63%) |
Nov 14, 2017 | 32.63 | 32.68 | 31.86 | 32.22 | 1,174,448 | -0.66(-2.01%) |
Nov 13, 2017 | 32.86 | 33.17 | 32.59 | 32.88 | 1,036,883 | +0.15(+0.45%) |
Nov 10, 2017 | 32.47 | 32.82 | 32.44 | 32.74 | 775,056 | -0.02(-0.05%) |
Nov 09, 2017 | 32.88 | 32.89 | 32.42 | 32.75 | 771,120 | -0.20(-0.61%) |
Nov 08, 2017 | 32.65 | 32.99 | 32.65 | 32.95 | 912,272 | +0.41(+1.24%) |
Nov 07, 2017 | 32.58 | 32.67 | 32.41 | 32.55 | 844,108 | -0.13(-0.41%) |
Nov 06, 2017 | 32.36 | 32.71 | 32.36 | 32.68 | 436,858 | +0.19(+0.60%) |
Nov 03, 2017 | 32.44 | 32.65 | 32.39 | 32.49 | 695,661 | +0.07(+0.22%) |
Nov 02, 2017 | 32.39 | 32.59 | 32.35 | 32.42 | 773,741 | +0.06(+0.19%) |
Nov 01, 2017 | 32.74 | 32.82 | 32.29 | 32.35 | 660,663 | -0.32(-0.98%) |
Oct 31, 2017 | 32.73 | 32.89 | 32.67 | 32.67 | 868,483 | -0.06(-0.19%) |
Oct 30, 2017 | 32.60 | 32.83 | 32.53 | 32.74 | 1,127,053 | +0.16(+0.50%) |
Oct 27, 2017 | 32.37 | 32.61 | 32.19 | 32.57 | 999,699 | +0.20(+0.63%) |
Oct 26, 2017 | 32.45 | 32.67 | 32.36 | 32.37 | 1,148,525 | -0.05(-0.14%) |
Oct 25, 2017 | 32.99 | 33.08 | 32.18 | 32.42 | 1,186,811 | -0.64(-1.93%) |
Oct 24, 2017 | 33.19 | 33.37 | 33.01 | 33.05 | 631,285 | -0.08(-0.24%) |
Oct 23, 2017 | 33.43 | 33.51 | 33.08 | 33.13 | 627,684 | -0.28(-0.84%) |
Oct 20, 2017 | 33.40 | 33.49 | 33.26 | 33.41 | 687,099 | +0.01(+0.02%) |
Oct 19, 2017 | 33.37 | 33.55 | 33.27 | 33.41 | 582,049 | -0.07(-0.21%) |
Oct 18, 2017 | 33.44 | 33.62 | 33.41 | 33.48 | 569,584 | +0.12(+0.35%) |
Oct 17, 2017 | 33.19 | 33.48 | 33.17 | 33.36 | 563,010 | +0.15(+0.45%) |
Oct 16, 2017 | 33.14 | 33.25 | 32.98 | 33.21 | 532,355 | +0.08(+0.24%) |
Oct 13, 2017 | 33.09 | 33.22 | 32.96 | 33.13 | 1,732,065 | +0.12(+0.35%) |
Oct 12, 2017 | 33.01 | 33.13 | 32.81 | 33.02 | 2,183,181 | -0.13(-0.40%) |
Oct 11, 2017 | 32.94 | 33.20 | 32.94 | 33.15 | 813,948 | +0.21(+0.64%) |
Oct 10, 2017 | 32.89 | 33.05 | 32.86 | 32.94 | 839,842 | +0.17(+0.52%) |
Oct 09, 2017 | 32.72 | 32.80 | 32.62 | 32.77 | 372,062 | +0.05(+0.17%) |
Oct 06, 2017 | 32.84 | 32.89 | 32.63 | 32.71 | 944,818 | -0.16(-0.50%) |
Oct 05, 2017 | 32.83 | 33.05 | 32.73 | 32.88 | 739,194 | +0.02(+0.05%) |
Oct 04, 2017 | 32.60 | 32.95 | 32.52 | 32.86 | 872,667 | +0.30(+0.93%) |
Oct 03, 2017 | 32.41 | 32.59 | 32.33 | 32.56 | 804,151 | +0.16(+0.50%) |
Oct 02, 2017 | 32.21 | 32.49 | 32.21 | 32.39 | 736,085 | +0.22(+0.68%) |
Sep 29, 2017 | 31.85 | 32.38 | 31.69 | 32.17 | 1,204,740 | +0.46(+1.45%) |
Sep 28, 2017 | 31.79 | 31.86 | 31.62 | 31.71 | 772,833 | +0.02(+0.05%) |
Sep 27, 2017 | 31.53 | 31.77 | 31.31 | 31.70 | 1,086,376 | +0.39(+1.24%) |
Sep 26, 2017 | 31.51 | 31.61 | 31.13 | 31.31 | 754,977 | -0.20(-0.64%) |
Sep 25, 2017 | 31.61 | 31.78 | 31.48 | 31.51 | 798,734 | -0.15(-0.47%) |
Sep 22, 2017 | 31.72 | 31.89 | 31.63 | 31.66 | 612,851 | -0.05(-0.17%) |
Sep 21, 2017 | 31.59 | 31.86 | 31.59 | 31.71 | 907,973 | +0.05(+0.17%) |
Sep 20, 2017 | 31.33 | 31.68 | 31.30 | 31.66 | 1,040,492 | +0.39(+1.25%) |
Sep 19, 2017 | 31.33 | 31.48 | 31.26 | 31.27 | 564,749 | +0.02(+0.05%) |
Sep 18, 2017 | 30.80 | 31.49 | 30.77 | 31.26 | 2,102,659 | +0.53(+1.72%) |
Sep 15, 2017 | 30.55 | 30.89 | 30.44 | 30.73 | 778,031 | +0.19(+0.61%) |
Sep 14, 2017 | 30.48 | 30.59 | 30.41 | 30.54 | 631,484 | -0.02(-0.05%) |
Sep 13, 2017 | 30.93 | 31.05 | 30.55 | 30.55 | 1,443,971 | -0.34(-1.11%) |
Sep 12, 2017 | 30.85 | 31.09 | 30.75 | 30.90 | 1,191,552 | +0.04(+0.13%) |
Sep 11, 2017 | 30.58 | 30.98 | 30.53 | 30.86 | 1,038,987 | +0.44(+1.46%) |
Sep 08, 2017 | 30.23 | 30.51 | 30.23 | 30.41 | 855,367 | +0.17(+0.57%) |
Sep 07, 2017 | 30.48 | 30.53 | 30.13 | 30.24 | 897,103 | -0.07(-0.23%) |
Sep 06, 2017 | 30.56 | 30.06 | 30.31 | 945,265 | +0.19(+0.65%) | |
Sep 05, 2017 | 30.59 | 30.62 | 30.08 | 30.12 | 1,312,082 | -0.51(-1.68%) |