Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.39 | 31.39 | 32.30 | 49,804,036 | +0.30(+0.94%) | |
Nov 29, 2017 | 31.90 | 32.46 | 30.99 | 32.00 | 39,426,836 | +0.81(+2.59%) |
Nov 28, 2017 | 30.60 | 31.19 | 30.34 | 31.19 | 40,102,268 | +0.60(+1.97%) |
Nov 27, 2017 | 30.79 | 30.86 | 30.38 | 30.59 | 28,565,766 | -0.28(-0.89%) |
Nov 24, 2017 | 31.23 | 31.28 | 30.79 | 30.86 | 14,290,417 | -0.46(-1.48%) |
Nov 22, 2017 | 31.31 | 31.40 | 31.09 | 31.33 | 19,062,062 | -0.01(-0.03%) |
Nov 21, 2017 | 31.10 | 31.41 | 30.98 | 31.34 | 26,438,834 | +0.51(+1.65%) |
Nov 20, 2017 | 31.06 | 31.28 | 30.76 | 30.83 | 22,556,782 | -0.28(-0.91%) |
Nov 17, 2017 | 31.84 | 31.84 | 31.08 | 31.11 | 44,323,104 | -0.78(-2.45%) |
Nov 16, 2017 | 31.75 | 32.33 | 31.75 | 31.90 | 25,089,544 | -0.09(-0.30%) |
Nov 15, 2017 | 31.75 | 32.08 | 31.55 | 31.99 | 22,960,590 | +0.28(+0.87%) |
Nov 14, 2017 | 31.89 | 31.50 | 31.72 | 23,465,120 | -0.34(-1.05%) | |
Nov 13, 2017 | 31.57 | 32.08 | 31.48 | 32.05 | 18,892,772 | +0.34(+1.09%) |
Nov 10, 2017 | 31.41 | 32.10 | 31.41 | 31.71 | 20,930,838 | +0.25(+0.79%) |
Nov 09, 2017 | 30.96 | 31.77 | 30.83 | 31.46 | 18,780,234 | +0.30(+0.97%) |
Nov 08, 2017 | 31.42 | 31.52 | 31.04 | 31.16 | 27,792,888 | -0.15(-0.49%) |
Nov 07, 2017 | 30.61 | 31.76 | 30.61 | 31.31 | 44,294,424 | +0.73(+2.39%) |
Nov 06, 2017 | 30.62 | 31.03 | 30.36 | 30.58 | 27,147,648 | -0.12(-0.39%) |
Nov 03, 2017 | 30.19 | 30.71 | 29.93 | 30.70 | 35,055,660 | +0.46(+1.51%) |
Nov 02, 2017 | 31.05 | 31.05 | 30.05 | 30.25 | 46,856,824 | -0.80(-2.58%) |
Nov 01, 2017 | 31.19 | 31.34 | 30.93 | 31.05 | 21,151,058 | +0.04(+0.14%) |
Oct 31, 2017 | 31.42 | 31.47 | 30.92 | 31.00 | 25,368,262 | -0.40(-1.29%) |
Oct 30, 2017 | 31.55 | 31.58 | 31.03 | 31.41 | 34,204,708 | -0.25(-0.79%) |
Oct 27, 2017 | 30.92 | 31.77 | 30.43 | 31.66 | 59,365,080 | +0.45(+1.43%) |
Oct 26, 2017 | 30.88 | 32.01 | 30.56 | 31.21 | 68,138,624 | -0.48(-1.52%) |
Oct 25, 2017 | 31.17 | 31.71 | 31.15 | 31.69 | 30,486,982 | +0.28(+0.90%) |
Oct 24, 2017 | 31.53 | 31.73 | 31.20 | 31.41 | 29,342,626 | -0.04(-0.14%) |
Oct 23, 2017 | 32.07 | 32.07 | 31.42 | 31.45 | 35,731,460 | -0.58(-1.80%) |
Oct 20, 2017 | 32.01 | 32.03 | 31.73 | 32.03 | 16,941,546 | +0.28(+0.87%) |
Oct 19, 2017 | 31.11 | 31.85 | 31.02 | 31.75 | 29,442,326 | +0.60(+1.93%) |
Oct 18, 2017 | 31.45 | 31.52 | 31.09 | 31.15 | 20,910,626 | -0.23(-0.74%) |
Oct 17, 2017 | 31.47 | 31.61 | 31.36 | 31.38 | 17,351,310 | -0.12(-0.38%) |
Oct 16, 2017 | 31.11 | 31.91 | 31.08 | 31.50 | 30,988,840 | +0.52(+1.67%) |
Oct 13, 2017 | 30.91 | 31.11 | 30.34 | 30.99 | 50,754,328 | +0.05(+0.17%) |
Oct 12, 2017 | 31.67 | 31.75 | 30.79 | 30.93 | 58,926,400 | -1.26(-3.93%) |
Oct 11, 2017 | 32.43 | 32.01 | 32.20 | 30,645,076 | -0.23(-0.72%) | |
Oct 10, 2017 | 32.53 | 32.73 | 32.28 | 32.43 | 17,451,788 | -0.09(-0.29%) |
Oct 09, 2017 | 32.69 | 32.91 | 32.46 | 32.53 | 12,417,728 | -0.18(-0.55%) |
Oct 06, 2017 | 32.96 | 33.09 | 32.65 | 32.71 | 21,873,526 | -0.29(-0.89%) |
Oct 05, 2017 | 33.21 | 33.37 | 32.78 | 33.00 | 23,407,714 | -0.21(-0.62%) |
Oct 04, 2017 | 33.00 | 33.22 | 32.80 | 33.21 | 24,381,222 | +0.25(+0.76%) |
Oct 03, 2017 | 32.51 | 33.02 | 32.43 | 32.96 | 21,537,284 | +0.42(+1.29%) |
Oct 02, 2017 | 32.91 | 33.29 | 32.50 | 32.54 | 21,191,668 | -0.44(-1.33%) |
Sep 29, 2017 | 32.41 | 33.00 | 32.23 | 32.97 | 22,411,464 | +0.57(+1.74%) |
Sep 28, 2017 | 32.78 | 32.90 | 32.33 | 32.41 | 19,093,480 | -0.61(-1.84%) |
Sep 27, 2017 | 32.42 | 33.28 | 32.32 | 33.02 | 28,823,366 | +0.62(+1.90%) |
Sep 26, 2017 | 32.48 | 32.63 | 32.26 | 32.40 | 18,686,332 | -0.09(-0.26%) |
Sep 25, 2017 | 32.62 | 32.66 | 32.16 | 32.48 | 25,209,154 | -0.16(-0.50%) |
Sep 22, 2017 | 31.95 | 32.68 | 31.94 | 32.65 | 25,381,342 | +0.54(+1.68%) |
Sep 21, 2017 | 32.03 | 32.34 | 32.03 | 32.11 | 21,662,698 | +0.01(+0.03%) |
Sep 20, 2017 | 32.08 | 32.39 | 31.92 | 32.10 | 36,271,840 | +0.14(+0.43%) |
Sep 19, 2017 | 31.77 | 32.07 | 31.42 | 31.96 | 45,244,188 | +0.16(+0.51%) |
Sep 18, 2017 | 31.60 | 31.97 | 31.35 | 31.80 | 31,808,724 | +0.15(+0.49%) |
Sep 15, 2017 | 32.18 | 32.18 | 31.23 | 31.65 | 72,785,928 | -0.57(-1.78%) |
Sep 14, 2017 | 32.51 | 32.60 | 32.19 | 32.22 | 30,986,488 | -0.31(-0.95%) |
Sep 13, 2017 | 32.47 | 32.83 | 32.46 | 32.53 | 27,305,648 | +0.05(+0.16%) |
Sep 12, 2017 | 32.89 | 33.27 | 32.19 | 32.48 | 42,914,052 | +0.06(+0.18%) |
Sep 11, 2017 | 32.82 | 32.91 | 32.19 | 32.42 | 34,595,156 | -0.33(-0.99%) |
Sep 08, 2017 | 32.95 | 32.96 | 32.14 | 32.74 | 62,864,212 | -0.33(-1.01%) |
Sep 07, 2017 | 35.35 | 35.35 | 32.74 | 33.08 | 82,528,648 | -2.20(-6.24%) |
Sep 06, 2017 | 34.96 | 35.42 | 34.85 | 35.28 | 17,006,420 | +0.43(+1.23%) |
Sep 05, 2017 | 35.26 | 34.62 | 34.85 | 13,281,260 | -0.33(-0.95%) |