Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.66 | 31.81 | 31.63 | 31.66 | 192,205 | +0.11(+0.34%) |
Nov 29, 2017 | 31.80 | 31.81 | 31.50 | 31.55 | 138,888 | -0.11(-0.34%) |
Nov 28, 2017 | 31.58 | 31.68 | 31.47 | 31.66 | 168,867 | +0.11(+0.34%) |
Nov 27, 2017 | 31.77 | 31.77 | 31.54 | 31.55 | 127,994 | -0.22(-0.68%) |
Nov 24, 2017 | 31.83 | 31.84 | 31.74 | 31.77 | 273,269 | +0.26(+0.82%) |
Nov 22, 2017 | 31.51 | 31.57 | 31.37 | 31.51 | 83,050 | +0.09(+0.29%) |
Nov 21, 2017 | 31.44 | 31.49 | 31.35 | 31.42 | 88,727 | +0.26(+0.82%) |
Nov 20, 2017 | 31.10 | 31.25 | 31.10 | 31.16 | 158,690 | +0.09(+0.29%) |
Nov 17, 2017 | 31.10 | 31.14 | 31.05 | 31.07 | 102,473 | -0.15(-0.48%) |
Nov 16, 2017 | 31.14 | 31.26 | 31.11 | 31.22 | 219,169 | +0.35(+1.13%) |
Nov 15, 2017 | 30.82 | 30.92 | 30.71 | 30.87 | 87,914 | -0.17(-0.56%) |
Nov 14, 2017 | 30.99 | 31.10 | 30.93 | 31.05 | 138,146 | +0.17(+0.56%) |
Nov 13, 2017 | 30.75 | 30.93 | 30.72 | 30.87 | 239,770 | -0.39(-1.25%) |
Nov 10, 2017 | 31.20 | 31.30 | 31.20 | 31.26 | 92,667 | +0.04(+0.13%) |
Nov 09, 2017 | 31.19 | 31.25 | 31.06 | 31.22 | 147,247 | -0.42(-1.34%) |
Nov 08, 2017 | 31.59 | 31.67 | 31.50 | 31.64 | 197,132 | -0.05(-0.16%) |
Nov 07, 2017 | 31.82 | 31.82 | 31.59 | 31.69 | 220,588 | -0.22(-0.68%) |
Nov 06, 2017 | 31.83 | 31.97 | 31.80 | 31.91 | 151,728 | +0.08(+0.26%) |
Nov 03, 2017 | 31.91 | 31.93 | 31.76 | 31.83 | 65,462 | -0.05(-0.16%) |
Nov 02, 2017 | 31.82 | 31.92 | 31.77 | 31.88 | 195,645 | +0.08(+0.26%) |
Nov 01, 2017 | 31.91 | 31.99 | 31.78 | 31.79 | 103,805 | +0.08(+0.26%) |
Oct 31, 2017 | 31.70 | 31.78 | 31.62 | 31.71 | 123,745 | +0.09(+0.29%) |
Oct 30, 2017 | 31.57 | 31.65 | 31.53 | 31.62 | 192,027 | +0.21(+0.66%) |
Oct 27, 2017 | 31.40 | 31.45 | 31.32 | 31.41 | 120,541 | -0.12(-0.39%) |
Oct 26, 2017 | 31.65 | 31.72 | 31.52 | 31.54 | 179,240 | -0.01(-0.03%) |
Oct 25, 2017 | 31.67 | 31.68 | 31.46 | 31.54 | 326,467 | +0.04(+0.13%) |
Oct 24, 2017 | 31.54 | 31.60 | 31.46 | 31.50 | 151,886 | -0.02(-0.05%) |
Oct 23, 2017 | 31.58 | 31.64 | 31.47 | 31.52 | 135,003 | -0.03(-0.11%) |
Oct 20, 2017 | 31.63 | 31.66 | 31.50 | 31.55 | 117,339 | +0.00(+0.00%) |
Oct 19, 2017 | 31.49 | 31.60 | 31.47 | 31.55 | 180,568 | -0.23(-0.73%) |
Oct 18, 2017 | 31.69 | 31.79 | 31.64 | 31.78 | 290,639 | +0.27(+0.84%) |
Oct 17, 2017 | 31.55 | 31.61 | 31.47 | 31.52 | 102,175 | -0.22(-0.68%) |
Oct 16, 2017 | 31.74 | 31.81 | 31.70 | 31.74 | 114,057 | -0.02(-0.08%) |
Oct 13, 2017 | 31.79 | 31.86 | 31.72 | 31.76 | 143,069 | +0.07(+0.21%) |
Oct 12, 2017 | 31.69 | 31.78 | 31.63 | 31.69 | 116,275 | +0.02(+0.05%) |
Oct 11, 2017 | 31.58 | 31.69 | 31.54 | 31.68 | 191,321 | +0.22(+0.71%) |
Oct 10, 2017 | 31.30 | 31.50 | 31.30 | 31.45 | 138,305 | +0.32(+1.04%) |
Oct 09, 2017 | 31.18 | 31.18 | 31.10 | 31.13 | 79,714 | -0.04(-0.14%) |
Oct 06, 2017 | 31.06 | 31.17 | 31.01 | 31.17 | 200,814 | -0.02(-0.08%) |
Oct 05, 2017 | 31.25 | 31.35 | 31.17 | 31.20 | 513,915 | -0.10(-0.32%) |
Oct 04, 2017 | 31.27 | 31.35 | 31.25 | 31.30 | 189,091 | -0.01(-0.03%) |
Oct 03, 2017 | 31.25 | 31.38 | 31.25 | 31.30 | 185,735 | +0.12(+0.37%) |
Oct 02, 2017 | 31.08 | 31.23 | 31.07 | 31.19 | 99,940 | -0.07(-0.21%) |
Sep 29, 2017 | 31.06 | 31.29 | 31.06 | 31.25 | 86,582 | +0.28(+0.91%) |
Sep 28, 2017 | 30.86 | 31.03 | 30.86 | 30.97 | 98,518 | +0.17(+0.56%) |
Sep 27, 2017 | 30.68 | 30.86 | 30.68 | 30.80 | 161,207 | +0.06(+0.19%) |
Sep 26, 2017 | 30.78 | 30.82 | 30.62 | 30.74 | 161,956 | -0.15(-0.48%) |
Sep 25, 2017 | 31.06 | 31.10 | 30.80 | 30.89 | 93,704 | -0.31(-0.98%) |
Sep 22, 2017 | 31.23 | 31.27 | 31.15 | 31.20 | 84,912 | +0.10(+0.32%) |
Sep 21, 2017 | 31.16 | 31.18 | 31.04 | 31.10 | 164,479 | -0.05(-0.16%) |
Sep 20, 2017 | 31.29 | 31.31 | 30.98 | 31.15 | 101,622 | -0.11(-0.34%) |
Sep 19, 2017 | 31.27 | 31.27 | 31.13 | 31.25 | 107,613 | +0.18(+0.59%) |
Sep 18, 2017 | 31.07 | 31.16 | 30.98 | 31.07 | 103,650 | +0.12(+0.37%) |
Sep 15, 2017 | 31.00 | 31.05 | 30.91 | 30.95 | 91,441 | +0.09(+0.29%) |
Sep 14, 2017 | 30.76 | 30.90 | 30.76 | 30.86 | 506,868 | +0.08(+0.27%) |
Sep 13, 2017 | 30.95 | 31.00 | 30.73 | 30.78 | 167,260 | -0.23(-0.75%) |
Sep 12, 2017 | 31.09 | 31.09 | 30.99 | 31.01 | 82,288 | +0.07(+0.24%) |
Sep 11, 2017 | 30.86 | 30.99 | 30.86 | 30.94 | 56,521 | +0.25(+0.81%) |
Sep 08, 2017 | 30.78 | 30.78 | 30.67 | 30.69 | 37,375 | +0.02(+0.05%) |
Sep 07, 2017 | 30.66 | 30.71 | 30.61 | 30.67 | 112,575 | +0.33(+1.09%) |
Sep 06, 2017 | 30.33 | 30.41 | 30.28 | 30.34 | 130,673 | +0.14(+0.47%) |
Sep 05, 2017 | 30.35 | 30.39 | 30.10 | 30.20 | 112,678 | -0.15(-0.49%) |