Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.54 | 30.85 | 30.49 | 30.69 | 3,020,748 | +0.19(+0.62%) |
Nov 29, 2017 | 30.66 | 30.74 | 30.38 | 30.50 | 1,485,807 | -0.13(-0.42%) |
Nov 28, 2017 | 30.69 | 30.70 | 30.49 | 30.63 | 2,261,950 | +0.03(+0.10%) |
Nov 27, 2017 | 30.69 | 30.88 | 30.56 | 30.60 | 998,303 | -0.15(-0.49%) |
Nov 24, 2017 | 30.48 | 30.78 | 30.41 | 30.75 | 630,870 | +0.33(+1.07%) |
Nov 22, 2017 | 30.79 | 30.80 | 30.28 | 30.42 | 1,078,941 | -0.29(-0.94%) |
Nov 21, 2017 | 30.18 | 30.72 | 30.16 | 30.71 | 2,605,845 | +0.60(+1.99%) |
Nov 20, 2017 | 30.22 | 30.32 | 30.00 | 30.11 | 1,764,920 | -0.16(-0.53%) |
Nov 17, 2017 | 30.12 | 30.30 | 30.09 | 30.27 | 2,603,207 | +0.09(+0.30%) |
Nov 16, 2017 | 30.03 | 30.22 | 29.97 | 30.18 | 1,625,150 | +0.14(+0.48%) |
Nov 15, 2017 | 30.19 | 30.19 | 29.97 | 30.03 | 2,157,224 | -0.20(-0.68%) |
Nov 14, 2017 | 29.38 | 30.43 | 29.28 | 30.24 | 3,096,463 | +0.86(+2.92%) |
Nov 13, 2017 | 29.08 | 29.45 | 28.95 | 29.38 | 1,344,576 | +0.14(+0.49%) |
Nov 10, 2017 | 29.28 | 29.34 | 29.09 | 29.24 | 1,466,904 | -0.16(-0.54%) |
Nov 09, 2017 | 28.60 | 29.40 | 28.52 | 29.40 | 4,129,092 | +0.84(+2.95%) |
Nov 08, 2017 | 28.74 | 28.74 | 28.49 | 28.56 | 1,365,096 | -0.13(-0.45%) |
Nov 07, 2017 | 28.98 | 29.24 | 28.56 | 28.68 | 1,904,700 | -0.27(-0.94%) |
Nov 06, 2017 | 28.67 | 29.19 | 28.67 | 28.96 | 1,406,126 | +0.15(+0.53%) |
Nov 03, 2017 | 28.65 | 28.94 | 28.57 | 28.81 | 2,034,001 | +0.18(+0.64%) |
Nov 02, 2017 | 28.78 | 28.87 | 28.28 | 28.62 | 2,128,324 | -0.03(-0.11%) |
Nov 01, 2017 | 28.53 | 28.85 | 28.51 | 28.65 | 1,725,687 | +0.27(+0.96%) |
Oct 31, 2017 | 28.23 | 28.48 | 28.19 | 28.38 | 1,558,421 | +0.20(+0.73%) |
Oct 30, 2017 | 27.80 | 28.25 | 27.77 | 28.18 | 2,445,191 | +0.24(+0.84%) |
Oct 27, 2017 | 27.65 | 28.07 | 27.49 | 27.94 | 2,064,042 | +0.30(+1.10%) |
Oct 26, 2017 | 26.87 | 27.73 | 26.61 | 27.64 | 4,755,465 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.81 | 1,595,020 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.93 | 26.83 | 26.85 | 2,528,795 | -0.05(-0.17%) |
Oct 23, 2017 | 27.03 | 27.13 | 26.87 | 26.89 | 2,372,822 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.05 | 27.08 | 2,626,705 | +0.08(+0.31%) |
Oct 19, 2017 | 26.42 | 27.07 | 26.39 | 26.99 | 3,889,863 | +0.43(+1.63%) |
Oct 18, 2017 | 26.23 | 26.62 | 26.18 | 26.56 | 2,099,396 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.23 | 26.07 | 26.09 | 1,977,171 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,757 | +0.41(+1.58%) |
Oct 13, 2017 | 25.93 | 25.96 | 25.83 | 25.84 | 1,702,378 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,333 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,547 | -0.18(-0.70%) |
Oct 10, 2017 | 25.99 | 26.28 | 25.92 | 26.12 | 5,024,006 | +0.20(+0.79%) |
Oct 09, 2017 | 26.11 | 26.17 | 25.88 | 25.92 | 2,506,894 | -0.17(-0.67%) |
Oct 06, 2017 | 26.24 | 26.27 | 25.87 | 26.09 | 2,841,958 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.92 | 26.24 | 2,534,139 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,685,295 | -0.35(-1.32%) |
Oct 03, 2017 | 26.11 | 26.58 | 25.99 | 26.45 | 4,500,270 | +0.36(+1.37%) |
Oct 02, 2017 | 26.56 | 26.56 | 25.78 | 26.09 | 3,159,071 | +0.10(+0.39%) |
Sep 29, 2017 | 25.75 | 26.10 | 25.75 | 25.99 | 2,701,720 | +0.23(+0.89%) |
Sep 28, 2017 | 25.66 | 25.80 | 25.58 | 25.76 | 1,674,850 | +0.05(+0.21%) |
Sep 27, 2017 | 25.82 | 25.99 | 25.57 | 25.71 | 1,093,726 | -0.10(-0.40%) |
Sep 26, 2017 | 25.85 | 25.98 | 25.77 | 25.81 | 1,737,467 | -0.04(-0.15%) |
Sep 25, 2017 | 26.08 | 26.15 | 25.82 | 25.85 | 1,581,377 | -0.25(-0.97%) |
Sep 22, 2017 | 25.94 | 26.11 | 25.86 | 26.10 | 3,561,611 | +0.15(+0.57%) |
Sep 21, 2017 | 26.36 | 26.48 | 25.91 | 25.95 | 1,813,609 | -0.50(-1.88%) |
Sep 20, 2017 | 26.57 | 26.74 | 26.40 | 26.45 | 1,491,463 | -0.07(-0.27%) |
Sep 19, 2017 | 26.31 | 26.63 | 26.20 | 26.52 | 1,813,163 | +0.17(+0.64%) |
Sep 18, 2017 | 26.28 | 26.59 | 26.23 | 26.35 | 1,594,032 | +0.07(+0.27%) |
Sep 15, 2017 | 25.87 | 26.29 | 25.75 | 26.28 | 2,371,177 | +0.39(+1.50%) |
Sep 14, 2017 | 26.04 | 26.14 | 25.80 | 25.89 | 1,516,248 | -0.16(-0.63%) |
Sep 13, 2017 | 26.16 | 26.16 | 25.74 | 26.06 | 1,091,278 | -0.13(-0.50%) |
Sep 12, 2017 | 26.07 | 26.19 | 25.87 | 26.19 | 1,000,537 | +0.16(+0.61%) |
Sep 11, 2017 | 25.74 | 26.18 | 25.74 | 26.03 | 1,495,534 | +0.41(+1.59%) |
Sep 08, 2017 | 24.87 | 25.67 | 24.72 | 25.62 | 1,445,011 | +0.77(+3.09%) |
Sep 07, 2017 | 24.94 | 25.02 | 24.65 | 24.85 | 1,488,094 | -0.08(-0.33%) |
Sep 06, 2017 | 25.31 | 25.35 | 24.90 | 24.93 | 2,201,827 | -0.35(-1.38%) |
Sep 05, 2017 | 26.12 | 26.14 | 25.23 | 25.28 | 1,565,275 | -0.93(-3.55%) |