Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.81 | 30.14 | 29.77 | 29.87 | 1,126,358 | +0.08(+0.27%) |
Nov 29, 2017 | 29.37 | 29.93 | 29.23 | 29.79 | 659,347 | +0.47(+1.59%) |
Nov 28, 2017 | 29.05 | 29.32 | 28.66 | 29.32 | 265,268 | +0.33(+1.13%) |
Nov 27, 2017 | 28.86 | 29.08 | 28.81 | 29.00 | 254,173 | +0.12(+0.41%) |
Nov 24, 2017 | 28.91 | 28.92 | 28.54 | 28.88 | 160,145 | -0.02(-0.07%) |
Nov 22, 2017 | 28.67 | 29.05 | 28.40 | 28.90 | 508,680 | +0.37(+1.28%) |
Nov 21, 2017 | 28.35 | 28.55 | 28.26 | 28.53 | 841,879 | +0.27(+0.95%) |
Nov 20, 2017 | 28.30 | 28.34 | 28.14 | 28.26 | 458,972 | +0.07(+0.26%) |
Nov 17, 2017 | 27.88 | 28.29 | 27.84 | 28.19 | 461,436 | +0.35(+1.26%) |
Nov 16, 2017 | 27.51 | 27.97 | 27.48 | 27.84 | 317,450 | +0.47(+1.70%) |
Nov 15, 2017 | 27.22 | 27.54 | 26.99 | 27.37 | 242,964 | +0.06(+0.22%) |
Nov 14, 2017 | 27.40 | 27.55 | 26.99 | 27.31 | 606,801 | -0.17(-0.61%) |
Nov 13, 2017 | 27.81 | 27.81 | 27.41 | 27.48 | 311,494 | -0.23(-0.82%) |
Nov 10, 2017 | 27.55 | 27.80 | 27.49 | 27.71 | 358,199 | +0.05(+0.18%) |
Nov 09, 2017 | 27.50 | 28.00 | 27.25 | 27.66 | 336,133 | -0.10(-0.36%) |
Nov 08, 2017 | 27.94 | 28.01 | 27.53 | 27.76 | 192,246 | -0.19(-0.67%) |
Nov 07, 2017 | 28.28 | 28.28 | 27.68 | 27.95 | 800,284 | -0.06(-0.21%) |
Nov 06, 2017 | 28.06 | 28.06 | 27.56 | 28.00 | 439,151 | -0.23(-0.81%) |
Nov 03, 2017 | 28.89 | 29.02 | 28.14 | 28.23 | 991,439 | -0.56(-1.96%) |
Nov 02, 2017 | 29.60 | 29.60 | 28.61 | 28.80 | 1,393,862 | -0.60(-2.06%) |
Nov 01, 2017 | 29.96 | 30.20 | 29.13 | 29.40 | 763,540 | -0.49(-1.62%) |
Oct 31, 2017 | 29.60 | 29.98 | 29.50 | 29.89 | 161,875 | +0.41(+1.38%) |
Oct 30, 2017 | 30.10 | 29.33 | 29.48 | 537,182 | -0.65(-2.17%) | |
Oct 27, 2017 | 30.06 | 30.23 | 29.92 | 30.14 | 131,830 | +0.08(+0.26%) |
Oct 26, 2017 | 30.07 | 30.23 | 29.86 | 30.06 | 180,141 | +0.19(+0.63%) |
Oct 25, 2017 | 29.80 | 29.99 | 29.67 | 29.87 | 367,472 | -0.03(-0.10%) |
Oct 24, 2017 | 30.10 | 30.33 | 29.89 | 29.90 | 224,124 | -0.17(-0.56%) |
Oct 23, 2017 | 30.22 | 30.42 | 29.97 | 30.07 | 206,958 | -0.22(-0.72%) |
Oct 20, 2017 | 30.32 | 30.47 | 30.21 | 30.28 | 119,513 | +0.09(+0.30%) |
Oct 19, 2017 | 30.30 | 30.41 | 30.15 | 30.19 | 344,652 | -0.11(-0.36%) |
Oct 18, 2017 | 30.31 | 30.38 | 30.08 | 30.30 | 155,583 | +0.03(+0.10%) |
Oct 17, 2017 | 30.47 | 30.63 | 30.23 | 30.27 | 84,687 | -0.31(-1.00%) |
Oct 16, 2017 | 30.84 | 30.84 | 30.50 | 30.58 | 362,718 | -0.02(-0.06%) |
Oct 13, 2017 | 30.82 | 30.86 | 30.49 | 30.60 | 525,349 | -0.15(-0.48%) |
Oct 12, 2017 | 31.03 | 31.03 | 30.57 | 30.75 | 205,769 | -0.29(-0.93%) |
Oct 11, 2017 | 31.15 | 31.15 | 30.89 | 31.04 | 175,203 | -0.18(-0.57%) |
Oct 10, 2017 | 31.06 | 31.26 | 31.06 | 31.22 | 118,485 | +0.07(+0.22%) |
Oct 09, 2017 | 31.15 | 31.22 | 31.00 | 31.15 | 75,307 | +0.04(+0.13%) |
Oct 06, 2017 | 31.02 | 31.32 | 30.94 | 31.11 | 321,299 | -0.22(-0.70%) |
Oct 05, 2017 | 31.51 | 31.87 | 31.32 | 31.32 | 664,737 | -0.29(-0.91%) |
Oct 04, 2017 | 31.44 | 31.79 | 31.25 | 31.61 | 1,075,177 | +0.31(+0.98%) |
Oct 03, 2017 | 30.60 | 31.33 | 30.43 | 31.30 | 307,702 | +0.81(+2.66%) |
Oct 02, 2017 | 30.25 | 30.50 | 30.14 | 30.49 | 236,184 | +0.36(+1.18%) |
Sep 29, 2017 | 30.46 | 30.46 | 30.13 | 30.14 | 140,403 | -0.29(-0.94%) |
Sep 28, 2017 | 30.25 | 30.47 | 30.22 | 30.42 | 232,817 | -0.08(-0.26%) |
Sep 27, 2017 | 30.29 | 30.52 | 30.14 | 30.50 | 340,722 | +0.28(+0.92%) |
Sep 26, 2017 | 30.60 | 30.60 | 30.21 | 30.22 | 336,864 | -0.24(-0.80%) |
Sep 25, 2017 | 30.33 | 30.62 | 30.28 | 30.47 | 190,569 | +0.13(+0.42%) |
Sep 22, 2017 | 30.19 | 30.35 | 30.11 | 30.34 | 202,315 | +0.41(+1.38%) |
Sep 21, 2017 | 30.18 | 30.18 | 29.93 | 29.93 | 701,958 | -0.23(-0.75%) |
Sep 20, 2017 | 30.36 | 30.36 | 30.12 | 30.15 | 87,123 | -0.08(-0.26%) |
Sep 19, 2017 | 29.75 | 30.34 | 29.63 | 30.23 | 624,649 | +0.56(+1.88%) |
Sep 18, 2017 | 29.94 | 30.07 | 29.64 | 29.67 | 271,029 | -0.23(-0.75%) |
Sep 15, 2017 | 29.47 | 29.90 | 29.47 | 29.90 | 622,802 | +0.39(+1.33%) |
Sep 14, 2017 | 29.78 | 29.78 | 29.46 | 29.50 | 232,805 | -0.11(-0.36%) |
Sep 13, 2017 | 29.91 | 29.98 | 29.61 | 29.61 | 229,230 | -0.18(-0.59%) |
Sep 12, 2017 | 29.36 | 29.90 | 29.30 | 29.79 | 457,020 | +0.49(+1.67%) |
Sep 11, 2017 | 29.71 | 29.71 | 29.23 | 29.30 | 500,196 | -0.33(-1.13%) |
Sep 08, 2017 | 29.81 | 30.15 | 29.34 | 29.63 | 1,027,083 | -0.18(-0.59%) |
Sep 07, 2017 | 30.66 | 30.75 | 29.81 | 29.81 | 850,998 | -0.85(-2.78%) |
Sep 06, 2017 | 31.38 | 31.45 | 30.64 | 30.66 | 342,722 | -0.62(-1.98%) |
Sep 05, 2017 | 31.57 | 31.62 | 31.19 | 31.28 | 259,398 | -0.45(-1.42%) |