Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.54 | 31.72 | 31.53 | 31.58 | 1,310,293 | +0.16(+0.51%) |
Nov 29, 2017 | 31.46 | 31.59 | 31.40 | 31.42 | 2,484,469 | -0.30(-0.95%) |
Nov 28, 2017 | 31.47 | 31.75 | 31.43 | 31.72 | 1,982,633 | +0.27(+0.86%) |
Nov 27, 2017 | 31.46 | 31.54 | 31.39 | 31.45 | 2,298,343 | -0.15(-0.47%) |
Nov 24, 2017 | 31.53 | 31.76 | 31.35 | 31.60 | 1,138,401 | -0.06(-0.19%) |
Nov 22, 2017 | 31.39 | 31.98 | 31.39 | 31.66 | 2,713,194 | +0.59(+1.90%) |
Nov 21, 2017 | 30.57 | 31.14 | 30.56 | 31.07 | 2,165,310 | +0.25(+0.81%) |
Nov 20, 2017 | 30.85 | 30.97 | 30.73 | 30.82 | 4,897,448 | +1.72(+5.91%) |
Nov 17, 2017 | 28.98 | 29.10 | 28.91 | 29.10 | 1,190,229 | +0.21(+0.71%) |
Nov 16, 2017 | 28.83 | 28.92 | 28.78 | 28.89 | 2,421,490 | +0.16(+0.57%) |
Nov 15, 2017 | 28.88 | 28.92 | 28.68 | 28.73 | 1,181,888 | -0.12(-0.42%) |
Nov 14, 2017 | 28.69 | 28.88 | 28.63 | 28.85 | 740,226 | +0.23(+0.80%) |
Nov 13, 2017 | 28.59 | 28.72 | 28.56 | 28.62 | 1,055,404 | -0.07(-0.24%) |
Nov 10, 2017 | 28.62 | 28.70 | 28.57 | 28.69 | 966,345 | -0.14(-0.50%) |
Nov 09, 2017 | 28.55 | 28.84 | 28.48 | 28.84 | 920,477 | +0.01(+0.02%) |
Nov 08, 2017 | 28.86 | 28.93 | 28.80 | 28.83 | 1,537,454 | -0.12(-0.41%) |
Nov 07, 2017 | 28.91 | 28.97 | 28.83 | 28.95 | 1,408,546 | -0.27(-0.92%) |
Nov 06, 2017 | 29.07 | 29.22 | 29.06 | 29.22 | 794,958 | +0.12(+0.43%) |
Nov 03, 2017 | 28.99 | 29.10 | 28.93 | 29.09 | 1,405,594 | +0.03(+0.09%) |
Nov 02, 2017 | 28.97 | 29.08 | 28.94 | 29.07 | 1,308,716 | +0.22(+0.76%) |
Nov 01, 2017 | 28.79 | 28.94 | 28.78 | 28.85 | 1,242,318 | -0.06(-0.22%) |
Oct 31, 2017 | 28.86 | 28.96 | 28.84 | 28.91 | 1,239,855 | +0.09(+0.29%) |
Oct 30, 2017 | 28.68 | 28.85 | 28.64 | 28.83 | 2,753,462 | +0.21(+0.75%) |
Oct 27, 2017 | 28.82 | 28.84 | 28.55 | 28.61 | 3,226,234 | -0.06(-0.19%) |
Oct 26, 2017 | 28.90 | 28.90 | 28.63 | 28.67 | 3,523,423 | -0.26(-0.90%) |
Oct 25, 2017 | 29.15 | 29.24 | 28.78 | 28.93 | 3,993,974 | -0.49(-1.67%) |
Oct 24, 2017 | 29.68 | 29.70 | 29.40 | 29.42 | 1,986,366 | -0.29(-0.98%) |
Oct 23, 2017 | 29.83 | 29.90 | 29.67 | 29.71 | 1,502,670 | -0.02(-0.07%) |
Oct 20, 2017 | 29.79 | 29.79 | 29.53 | 29.73 | 1,657,148 | -0.68(-2.25%) |
Oct 19, 2017 | 30.92 | 30.92 | 30.39 | 30.41 | 4,016,011 | -0.60(-1.92%) |
Oct 18, 2017 | 31.16 | 31.22 | 31.00 | 31.01 | 3,815,367 | -0.44(-1.40%) |
Oct 17, 2017 | 31.35 | 31.46 | 31.32 | 31.45 | 1,089,233 | +0.27(+0.87%) |
Oct 16, 2017 | 31.16 | 31.33 | 31.13 | 31.18 | 871,607 | -0.23(-0.73%) |
Oct 13, 2017 | 31.41 | 31.46 | 31.30 | 31.41 | 2,254,436 | -0.02(-0.06%) |
Oct 12, 2017 | 31.39 | 31.50 | 31.35 | 31.43 | 2,051,002 | -0.13(-0.41%) |
Oct 11, 2017 | 31.65 | 31.68 | 31.48 | 31.56 | 1,892,051 | -0.07(-0.22%) |
Oct 10, 2017 | 31.61 | 31.66 | 31.50 | 31.63 | 1,216,338 | +0.14(+0.44%) |
Oct 09, 2017 | 31.50 | 31.56 | 31.43 | 31.49 | 640,617 | -0.24(-0.76%) |
Oct 06, 2017 | 31.55 | 31.78 | 31.55 | 31.73 | 769,759 | +0.01(+0.03%) |
Oct 05, 2017 | 31.59 | 31.75 | 31.47 | 31.72 | 914,914 | -0.27(-0.84%) |
Oct 04, 2017 | 31.98 | 32.05 | 31.92 | 31.99 | 723,883 | -0.07(-0.22%) |
Oct 03, 2017 | 32.02 | 32.15 | 32.00 | 32.06 | 1,349,871 | -0.04(-0.12%) |
Oct 02, 2017 | 32.04 | 32.15 | 31.97 | 32.10 | 673,499 | +0.10(+0.30%) |
Sep 29, 2017 | 31.68 | 32.00 | 31.57 | 32.00 | 958,730 | +0.17(+0.53%) |
Sep 28, 2017 | 31.78 | 31.89 | 31.71 | 31.83 | 1,417,791 | +0.12(+0.38%) |
Sep 27, 2017 | 31.67 | 31.80 | 31.56 | 31.71 | 615,587 | -0.04(-0.13%) |
Sep 26, 2017 | 31.81 | 31.92 | 31.70 | 31.75 | 1,115,159 | -0.25(-0.78%) |
Sep 25, 2017 | 32.00 | 32.31 | 31.92 | 32.00 | 810,068 | -0.02(-0.06%) |
Sep 22, 2017 | 32.07 | 32.12 | 32.00 | 32.02 | 1,152,356 | -0.02(-0.06%) |
Sep 21, 2017 | 31.92 | 32.14 | 31.91 | 32.04 | 2,482,664 | +0.09(+0.28%) |
Sep 20, 2017 | 32.04 | 32.12 | 31.74 | 31.95 | 1,041,468 | +0.19(+0.60%) |
Sep 19, 2017 | 31.72 | 31.78 | 31.60 | 31.76 | 1,625,752 | +0.19(+0.59%) |
Sep 18, 2017 | 31.79 | 31.82 | 31.52 | 31.57 | 821,975 | -0.15(-0.47%) |
Sep 15, 2017 | 31.79 | 31.79 | 31.40 | 31.72 | 1,102,825 | +0.12(+0.38%) |
Sep 14, 2017 | 31.48 | 31.60 | 31.46 | 31.60 | 397,571 | +0.11(+0.35%) |
Sep 13, 2017 | 31.60 | 31.63 | 31.42 | 31.49 | 586,231 | -0.06(-0.19%) |
Sep 12, 2017 | 31.48 | 31.56 | 31.42 | 31.55 | 1,489,312 | +0.04(+0.13%) |
Sep 11, 2017 | 31.59 | 31.65 | 31.49 | 31.51 | 1,567,999 | +0.02(+0.06%) |
Sep 08, 2017 | 32.23 | 32.29 | 31.40 | 31.49 | 1,817,514 | -0.62(-1.93%) |
Sep 07, 2017 | 31.97 | 32.13 | 31.90 | 32.11 | 881,820 | +0.30(+0.94%) |
Sep 06, 2017 | 31.70 | 31.85 | 31.65 | 31.81 | 905,662 | +0.16(+0.51%) |
Sep 05, 2017 | 31.65 | 31.77 | 31.54 | 31.65 | 860,435 | -0.04(-0.13%) |