Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.29 | 33.35 | 33.15 | 33.18 | 1,279,504 | +0.07(+0.21%) |
Nov 29, 2017 | 33.20 | 33.25 | 33.10 | 33.11 | 660,717 | -0.04(-0.12%) |
Nov 28, 2017 | 33.06 | 33.20 | 33.05 | 33.15 | 611,358 | +0.25(+0.75%) |
Nov 27, 2017 | 33.12 | 33.12 | 32.91 | 32.91 | 501,669 | -0.15(-0.46%) |
Nov 24, 2017 | 33.04 | 33.09 | 33.04 | 33.06 | 152,130 | +0.10(+0.31%) |
Nov 22, 2017 | 33.00 | 33.00 | 32.84 | 32.96 | 371,348 | +0.22(+0.66%) |
Nov 21, 2017 | 32.83 | 32.85 | 32.70 | 32.74 | 433,677 | +0.13(+0.39%) |
Nov 20, 2017 | 32.70 | 32.70 | 32.61 | 32.61 | 351,744 | -0.06(-0.18%) |
Nov 17, 2017 | 32.69 | 32.71 | 32.59 | 32.67 | 523,716 | -0.19(-0.57%) |
Nov 16, 2017 | 32.76 | 32.87 | 32.76 | 32.86 | 826,537 | +0.21(+0.64%) |
Nov 15, 2017 | 32.62 | 32.69 | 32.56 | 32.65 | 627,835 | -0.10(-0.30%) |
Nov 14, 2017 | 32.71 | 32.77 | 32.62 | 32.75 | 440,238 | +0.03(+0.09%) |
Nov 13, 2017 | 32.63 | 32.74 | 32.56 | 32.72 | 474,749 | -0.22(-0.66%) |
Nov 10, 2017 | 32.97 | 32.97 | 32.84 | 32.94 | 355,765 | -0.05(-0.15%) |
Nov 09, 2017 | 32.91 | 33.01 | 32.86 | 32.99 | 679,554 | -0.11(-0.33%) |
Nov 08, 2017 | 33.07 | 33.14 | 32.99 | 33.09 | 763,479 | +0.05(+0.15%) |
Nov 07, 2017 | 33.15 | 33.15 | 32.98 | 33.05 | 424,233 | -0.20(-0.60%) |
Nov 06, 2017 | 33.01 | 33.24 | 33.00 | 33.24 | 418,697 | +0.17(+0.52%) |
Nov 03, 2017 | 33.15 | 33.15 | 32.99 | 33.07 | 346,426 | -0.13(-0.40%) |
Nov 02, 2017 | 33.07 | 33.20 | 33.07 | 33.20 | 779,674 | +0.08(+0.24%) |
Nov 01, 2017 | 33.25 | 33.28 | 33.09 | 33.12 | 509,419 | +0.01(+0.03%) |
Oct 31, 2017 | 33.04 | 33.14 | 33.02 | 33.11 | 499,439 | +0.09(+0.27%) |
Oct 30, 2017 | 33.05 | 32.86 | 33.03 | 445,206 | +0.15(+0.45%) | |
Oct 27, 2017 | 32.83 | 32.89 | 32.69 | 32.88 | 553,193 | -0.10(-0.30%) |
Oct 26, 2017 | 33.12 | 33.12 | 32.97 | 32.98 | 486,309 | -0.10(-0.31%) |
Oct 25, 2017 | 33.28 | 33.28 | 32.97 | 33.08 | 640,067 | -0.21(-0.64%) |
Oct 24, 2017 | 33.35 | 33.35 | 33.24 | 33.29 | 535,239 | -0.01(-0.03%) |
Oct 23, 2017 | 33.47 | 33.47 | 33.29 | 33.30 | 542,464 | -0.16(-0.47%) |
Oct 20, 2017 | 33.45 | 33.58 | 33.44 | 33.46 | 323,334 | -0.03(-0.09%) |
Oct 19, 2017 | 33.45 | 33.53 | 33.38 | 33.49 | 450,340 | +0.00(+0.00%) |
Oct 18, 2017 | 33.50 | 33.52 | 33.41 | 33.49 | 464,189 | +0.04(+0.12%) |
Oct 17, 2017 | 33.47 | 33.47 | 33.39 | 33.45 | 399,642 | -0.03(-0.09%) |
Oct 16, 2017 | 33.59 | 33.59 | 33.44 | 33.48 | 420,650 | -0.12(-0.35%) |
Oct 13, 2017 | 33.62 | 33.65 | 33.58 | 33.60 | 389,431 | +0.11(+0.32%) |
Oct 12, 2017 | 33.50 | 33.56 | 33.42 | 33.49 | 446,819 | -0.06(-0.18%) |
Oct 11, 2017 | 33.49 | 33.56 | 33.43 | 33.55 | 611,092 | +0.10(+0.30%) |
Oct 10, 2017 | 33.34 | 33.46 | 33.28 | 33.45 | 547,237 | +0.35(+1.05%) |
Oct 09, 2017 | 33.17 | 33.18 | 33.10 | 33.10 | 440,375 | -0.05(-0.15%) |
Oct 06, 2017 | 33.07 | 33.15 | 32.98 | 33.15 | 432,030 | -0.05(-0.15%) |
Oct 05, 2017 | 33.20 | 33.24 | 33.15 | 33.20 | 518,840 | -0.04(-0.12%) |
Oct 04, 2017 | 33.27 | 33.27 | 33.20 | 33.24 | 524,174 | -0.20(-0.59%) |
Oct 03, 2017 | 33.37 | 33.44 | 33.34 | 33.44 | 452,021 | +0.06(+0.18%) |
Oct 02, 2017 | 33.30 | 33.41 | 33.23 | 33.38 | 503,580 | +0.00(+0.00%) |
Sep 29, 2017 | 33.33 | 33.43 | 33.25 | 33.38 | 500,844 | +0.19(+0.57%) |
Sep 28, 2017 | 33.09 | 33.22 | 33.07 | 33.19 | 550,266 | +0.12(+0.36%) |
Sep 27, 2017 | 33.01 | 33.11 | 32.99 | 33.07 | 561,867 | -0.02(-0.06%) |
Sep 26, 2017 | 33.14 | 33.14 | 32.99 | 33.09 | 565,011 | -0.11(-0.32%) |
Sep 25, 2017 | 33.18 | 33.32 | 33.10 | 33.20 | 480,015 | -0.14(-0.41%) |
Sep 22, 2017 | 33.38 | 33.45 | 33.33 | 33.34 | 497,992 | +0.11(+0.32%) |
Sep 21, 2017 | 33.17 | 33.26 | 33.12 | 33.23 | 574,541 | -0.14(-0.43%) |
Sep 20, 2017 | 33.48 | 33.57 | 33.17 | 33.37 | 701,125 | -0.06(-0.19%) |
Sep 19, 2017 | 33.38 | 33.46 | 33.36 | 33.44 | 688,086 | +0.20(+0.59%) |
Sep 18, 2017 | 33.28 | 33.39 | 33.16 | 33.24 | 456,986 | +0.00(+0.00%) |
Sep 15, 2017 | 33.29 | 33.29 | 33.16 | 33.24 | 944,962 | +0.07(+0.22%) |
Sep 14, 2017 | 33.06 | 33.17 | 33.03 | 33.17 | 436,553 | +0.05(+0.16%) |
Sep 13, 2017 | 33.30 | 33.30 | 33.08 | 33.11 | 874,283 | -0.27(-0.82%) |
Sep 12, 2017 | 33.50 | 33.50 | 33.24 | 33.39 | 478,281 | +0.12(+0.35%) |
Sep 11, 2017 | 33.17 | 33.29 | 33.11 | 33.27 | 512,111 | +0.27(+0.83%) |
Sep 08, 2017 | 33.06 | 33.06 | 32.98 | 33.00 | 597,413 | -0.03(-0.09%) |
Sep 07, 2017 | 33.00 | 33.03 | 32.92 | 33.03 | 473,933 | +0.31(+0.96%) |
Sep 06, 2017 | 32.65 | 32.78 | 32.59 | 32.71 | 512,002 | +0.17(+0.51%) |
Sep 05, 2017 | 32.73 | 32.76 | 32.44 | 32.55 | 1,144,897 | -0.25(-0.75%) |