Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.11 | 32.20 | 31.99 | 32.01 | 236,269 | -0.02(-0.07%) |
Nov 29, 2017 | 31.89 | 32.16 | 31.89 | 32.03 | 14,388 | +0.07(+0.21%) |
Nov 28, 2017 | 31.89 | 32.01 | 31.37 | 31.96 | 48,672 | +0.14(+0.45%) |
Nov 27, 2017 | 32.24 | 32.24 | 31.71 | 31.82 | 53,982 | -0.27(-0.85%) |
Nov 24, 2017 | 32.23 | 32.33 | 32.09 | 32.09 | 11,025 | +0.22(+0.69%) |
Nov 22, 2017 | 31.79 | 31.96 | 31.79 | 31.87 | 20,031 | +0.29(+0.91%) |
Nov 21, 2017 | 31.46 | 31.75 | 31.46 | 31.59 | 13,910 | +0.41(+1.31%) |
Nov 20, 2017 | 31.02 | 31.21 | 30.89 | 31.18 | 42,899 | +0.30(+0.98%) |
Nov 17, 2017 | 30.63 | 31.00 | 30.56 | 30.87 | 25,667 | +0.24(+0.79%) |
Nov 16, 2017 | 30.58 | 30.71 | 30.48 | 30.63 | 20,659 | +0.22(+0.72%) |
Nov 15, 2017 | 29.95 | 30.48 | 29.64 | 30.41 | 73,544 | -0.05(-0.17%) |
Nov 14, 2017 | 31.14 | 31.14 | 30.39 | 30.47 | 115,261 | -0.91(-2.89%) |
Nov 13, 2017 | 31.17 | 31.57 | 30.98 | 31.37 | 46,491 | -0.11(-0.36%) |
Nov 10, 2017 | 31.68 | 31.89 | 31.32 | 31.49 | 35,659 | -0.13(-0.41%) |
Nov 09, 2017 | 31.60 | 31.72 | 31.34 | 31.62 | 57,107 | -0.53(-1.65%) |
Nov 08, 2017 | 32.06 | 32.22 | 31.89 | 32.14 | 55,370 | -0.01(-0.02%) |
Nov 07, 2017 | 32.46 | 32.46 | 32.07 | 32.15 | 51,275 | -0.54(-1.66%) |
Nov 06, 2017 | 32.61 | 32.75 | 32.47 | 32.70 | 58,089 | +0.47(+1.45%) |
Nov 03, 2017 | 32.57 | 32.57 | 32.06 | 32.23 | 109,748 | -0.36(-1.11%) |
Nov 02, 2017 | 32.45 | 32.74 | 32.45 | 32.59 | 56,022 | +0.31(+0.96%) |
Nov 01, 2017 | 32.88 | 32.98 | 32.14 | 32.28 | 56,851 | +0.26(+0.80%) |
Oct 31, 2017 | 32.14 | 32.21 | 31.66 | 32.02 | 55,334 | -0.31(-0.96%) |
Oct 30, 2017 | 32.85 | 32.93 | 32.33 | 32.33 | 42,899 | -0.54(-1.65%) |
Oct 27, 2017 | 32.64 | 33.00 | 32.49 | 32.88 | 35,840 | -0.07(-0.21%) |
Oct 26, 2017 | 33.38 | 33.52 | 32.95 | 32.95 | 37,444 | -0.29(-0.86%) |
Oct 25, 2017 | 33.38 | 33.47 | 32.98 | 33.23 | 58,463 | -0.34(-1.01%) |
Oct 24, 2017 | 33.03 | 33.64 | 33.03 | 33.57 | 35,725 | +0.55(+1.67%) |
Oct 23, 2017 | 33.13 | 33.43 | 33.02 | 33.02 | 39,007 | -0.32(-0.97%) |
Oct 20, 2017 | 33.25 | 33.41 | 33.18 | 33.35 | 62,113 | +0.29(+0.89%) |
Oct 19, 2017 | 32.48 | 33.05 | 32.31 | 33.05 | 136,039 | +0.21(+0.64%) |
Oct 18, 2017 | 32.79 | 32.92 | 32.41 | 32.84 | 23,464 | +0.04(+0.12%) |
Oct 17, 2017 | 32.98 | 33.09 | 32.75 | 32.80 | 30,335 | -0.36(-1.07%) |
Oct 16, 2017 | 33.68 | 34.16 | 33.07 | 33.16 | 140,819 | -0.11(-0.34%) |
Oct 13, 2017 | 32.74 | 33.29 | 32.74 | 33.27 | 60,143 | +1.18(+3.67%) |
Oct 12, 2017 | 31.83 | 32.17 | 31.83 | 32.09 | 29,677 | +0.27(+0.85%) |
Oct 11, 2017 | 31.77 | 32.00 | 31.75 | 31.82 | 70,123 | +0.00(+0.00%) |
Oct 10, 2017 | 31.79 | 31.92 | 31.71 | 31.82 | 204,307 | +0.12(+0.38%) |
Oct 09, 2017 | 32.11 | 32.18 | 31.60 | 31.70 | 46,203 | -0.65(-2.01%) |
Oct 06, 2017 | 32.48 | 32.48 | 32.22 | 32.35 | 35,521 | -0.14(-0.44%) |
Oct 05, 2017 | 32.83 | 32.93 | 32.46 | 32.49 | 21,146 | -0.11(-0.32%) |
Oct 04, 2017 | 32.52 | 32.82 | 32.52 | 32.60 | 31,926 | +0.09(+0.28%) |
Oct 03, 2017 | 32.31 | 32.52 | 32.20 | 32.51 | 28,335 | +0.26(+0.80%) |
Oct 02, 2017 | 31.85 | 32.36 | 31.85 | 32.25 | 74,387 | +0.36(+1.14%) |
Sep 29, 2017 | 31.69 | 31.93 | 31.69 | 31.89 | 19,816 | +0.38(+1.20%) |
Sep 28, 2017 | 31.52 | 31.59 | 31.22 | 31.51 | 32,162 | -0.04(-0.12%) |
Sep 27, 2017 | 31.42 | 31.61 | 30.91 | 31.55 | 48,937 | +0.17(+0.55%) |
Sep 26, 2017 | 31.41 | 31.70 | 31.31 | 31.37 | 30,515 | +0.08(+0.24%) |
Sep 25, 2017 | 31.70 | 31.72 | 31.05 | 31.30 | 85,024 | -0.38(-1.19%) |
Sep 22, 2017 | 31.59 | 31.91 | 31.46 | 31.68 | 45,651 | -0.33(-1.04%) |
Sep 21, 2017 | 32.18 | 32.30 | 31.99 | 32.01 | 38,662 | -0.66(-2.04%) |
Sep 20, 2017 | 32.73 | 32.90 | 32.36 | 32.67 | 26,459 | -0.06(-0.18%) |
Sep 19, 2017 | 32.68 | 32.76 | 32.45 | 32.73 | 33,254 | -0.08(-0.23%) |
Sep 18, 2017 | 32.53 | 32.92 | 32.53 | 32.81 | 34,284 | +0.37(+1.14%) |
Sep 15, 2017 | 32.07 | 32.49 | 32.07 | 32.44 | 29,330 | +0.12(+0.37%) |
Sep 14, 2017 | 32.36 | 32.49 | 31.93 | 32.32 | 37,431 | -0.50(-1.52%) |
Sep 13, 2017 | 32.87 | 33.02 | 32.70 | 32.82 | 84,616 | -0.26(-0.78%) |
Sep 12, 2017 | 33.05 | 33.26 | 32.83 | 33.07 | 35,859 | +0.02(+0.07%) |
Sep 11, 2017 | 32.91 | 33.27 | 32.91 | 33.05 | 33,531 | +0.39(+1.18%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.44 | 32.67 | 42,207 | -0.52(-1.57%) |
Sep 07, 2017 | 33.10 | 33.25 | 33.01 | 33.19 | 39,506 | +0.17(+0.53%) |
Sep 06, 2017 | 32.85 | 33.10 | 32.76 | 33.01 | 112,923 | +0.26(+0.78%) |
Sep 05, 2017 | 33.19 | 33.52 | 32.46 | 32.76 | 72,789 | -0.20(-0.60%) |