Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.77 | 31.45 | 30.77 | 31.32 | 54,043,180 | +0.61(+1.98%) |
Nov 29, 2017 | 31.07 | 30.05 | 30.71 | 50,353,172 | +0.66(+2.21%) | |
Nov 28, 2017 | 29.36 | 30.06 | 29.25 | 30.05 | 34,090,632 | +0.71(+2.43%) |
Nov 27, 2017 | 29.15 | 29.48 | 29.14 | 29.33 | 28,511,018 | +0.40(+1.38%) |
Nov 24, 2017 | 28.96 | 29.04 | 28.83 | 28.93 | 8,281,871 | -0.06(-0.19%) |
Nov 22, 2017 | 28.47 | 29.19 | 28.46 | 28.99 | 25,712,438 | +0.57(+1.99%) |
Nov 21, 2017 | 28.52 | 28.59 | 28.32 | 28.42 | 22,091,712 | -0.01(-0.04%) |
Nov 20, 2017 | 28.19 | 28.53 | 28.00 | 28.43 | 29,613,136 | +0.48(+1.72%) |
Nov 17, 2017 | 27.47 | 28.17 | 27.46 | 27.95 | 30,762,488 | +0.40(+1.45%) |
Nov 16, 2017 | 27.21 | 27.62 | 27.15 | 27.55 | 21,490,312 | +0.41(+1.50%) |
Nov 15, 2017 | 27.28 | 27.31 | 27.06 | 27.15 | 25,549,042 | -0.07(-0.25%) |
Nov 14, 2017 | 27.51 | 27.60 | 27.17 | 27.22 | 33,834,016 | -0.33(-1.18%) |
Nov 13, 2017 | 27.65 | 27.75 | 27.51 | 27.54 | 27,075,564 | -0.08(-0.29%) |
Nov 10, 2017 | 27.76 | 27.76 | 27.54 | 27.62 | 27,743,166 | -0.12(-0.42%) |
Nov 09, 2017 | 27.87 | 27.96 | 27.58 | 27.74 | 34,246,552 | -0.24(-0.86%) |
Nov 08, 2017 | 27.95 | 28.02 | 27.78 | 27.98 | 28,294,576 | -0.07(-0.24%) |
Nov 07, 2017 | 27.83 | 28.06 | 27.50 | 28.05 | 41,901,900 | +0.02(+0.09%) |
Nov 06, 2017 | 28.50 | 28.53 | 27.60 | 28.02 | 59,206,576 | -1.16(-3.99%) |
Nov 03, 2017 | 29.33 | 29.38 | 29.07 | 29.19 | 13,060,369 | -0.02(-0.08%) |
Nov 02, 2017 | 29.47 | 29.51 | 29.04 | 29.21 | 21,328,194 | -0.23(-0.77%) |
Nov 01, 2017 | 29.63 | 29.65 | 29.27 | 29.44 | 17,948,104 | -0.02(-0.08%) |
Oct 31, 2017 | 29.51 | 29.65 | 29.36 | 29.46 | 25,850,316 | +0.02(+0.08%) |
Oct 30, 2017 | 30.08 | 30.23 | 29.19 | 29.44 | 39,948,688 | -0.64(-2.13%) |
Oct 27, 2017 | 29.99 | 30.40 | 29.87 | 30.08 | 20,185,452 | -0.01(-0.04%) |
Oct 26, 2017 | 30.07 | 30.42 | 30.00 | 30.09 | 23,429,530 | +0.15(+0.51%) |
Oct 25, 2017 | 29.96 | 30.03 | 29.63 | 29.94 | 31,286,488 | -0.18(-0.61%) |
Oct 24, 2017 | 30.26 | 30.33 | 29.99 | 30.12 | 18,730,180 | -0.03(-0.10%) |
Oct 23, 2017 | 30.45 | 30.58 | 30.10 | 30.15 | 25,442,990 | -0.33(-1.09%) |
Oct 20, 2017 | 30.43 | 30.52 | 30.11 | 30.48 | 26,418,360 | +0.20(+0.65%) |
Oct 19, 2017 | 30.80 | 31.50 | 30.19 | 30.29 | 47,399,532 | +0.34(+1.15%) |
Oct 18, 2017 | 29.75 | 30.07 | 29.39 | 29.94 | 33,159,336 | +0.15(+0.52%) |
Oct 17, 2017 | 29.60 | 29.84 | 29.46 | 29.79 | 24,116,416 | +0.19(+0.64%) |
Oct 16, 2017 | 29.48 | 29.76 | 29.36 | 29.60 | 16,889,136 | +0.14(+0.48%) |
Oct 13, 2017 | 29.75 | 29.84 | 29.44 | 29.46 | 32,666,436 | -0.30(-1.01%) |
Oct 12, 2017 | 29.81 | 30.07 | 29.62 | 29.76 | 27,763,788 | -0.31(-1.04%) |
Oct 11, 2017 | 30.24 | 30.35 | 29.86 | 30.07 | 16,792,326 | -0.17(-0.57%) |
Oct 10, 2017 | 30.33 | 30.46 | 30.19 | 30.24 | 17,617,170 | +0.06(+0.18%) |
Oct 09, 2017 | 30.09 | 30.21 | 29.94 | 30.19 | 17,389,998 | +0.15(+0.49%) |
Oct 06, 2017 | 30.18 | 30.28 | 29.95 | 30.04 | 21,511,592 | +0.14(+0.45%) |
Oct 05, 2017 | 30.02 | 30.06 | 29.85 | 29.91 | 20,354,736 | -0.08(-0.26%) |
Oct 04, 2017 | 29.83 | 30.08 | 29.67 | 29.98 | 16,455,196 | +0.03(+0.10%) |
Oct 03, 2017 | 29.71 | 30.06 | 29.70 | 29.95 | 17,005,428 | +0.29(+0.99%) |
Oct 02, 2017 | 29.68 | 29.86 | 29.59 | 29.66 | 15,851,977 | -0.08(-0.26%) |
Sep 29, 2017 | 29.62 | 29.94 | 29.45 | 29.74 | 21,671,292 | +0.05(+0.16%) |
Sep 28, 2017 | 29.59 | 29.78 | 29.53 | 29.69 | 13,699,713 | -0.06(-0.20%) |
Sep 27, 2017 | 29.75 | 23,750,056 | +0.00(+0.00%) | |||
Sep 26, 2017 | 30.02 | 30.09 | 29.68 | 29.75 | 19,982,608 | -0.23(-0.78%) |
Sep 25, 2017 | 29.97 | 30.23 | 29.89 | 29.98 | 22,797,604 | +0.00(+0.00%) |
Sep 22, 2017 | 29.56 | 30.09 | 29.45 | 29.98 | 34,360,684 | +0.58(+1.96%) |
Sep 21, 2017 | 29.67 | 29.71 | 29.35 | 29.41 | 23,824,552 | -0.32(-1.09%) |
Sep 20, 2017 | 29.62 | 29.83 | 29.49 | 29.73 | 31,214,098 | +0.08(+0.28%) |
Sep 19, 2017 | 28.90 | 29.77 | 28.85 | 29.65 | 51,288,468 | +0.75(+2.60%) |
Sep 18, 2017 | 28.79 | 28.99 | 28.55 | 28.90 | 31,303,714 | +0.14(+0.48%) |
Sep 15, 2017 | 28.49 | 28.78 | 28.27 | 28.76 | 40,984,488 | +0.41(+1.44%) |
Sep 14, 2017 | 28.39 | 28.60 | 28.25 | 28.35 | 19,651,878 | -0.04(-0.15%) |
Sep 13, 2017 | 28.11 | 28.40 | 28.05 | 28.39 | 21,256,810 | +0.28(+0.98%) |
Sep 12, 2017 | 27.94 | 28.21 | 27.87 | 28.11 | 18,594,832 | +0.29(+1.06%) |
Sep 11, 2017 | 27.78 | 27.84 | 27.71 | 27.82 | 18,428,358 | +0.11(+0.41%) |
Sep 08, 2017 | 27.75 | 27.87 | 27.47 | 27.71 | 23,552,462 | -0.05(-0.19%) |
Sep 07, 2017 | 28.24 | 28.37 | 27.68 | 27.76 | 27,610,940 | -0.43(-1.51%) |
Sep 06, 2017 | 28.52 | 28.58 | 28.01 | 28.19 | 23,435,794 | -0.27(-0.95%) |
Sep 05, 2017 | 28.71 | 28.79 | 28.42 | 28.46 | 16,650,857 | -0.34(-1.17%) |