Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.37 | 32.97 | 32.30 | 32.58 | 561,403 | +0.28(+0.85%) |
Nov 29, 2017 | 32.20 | 32.61 | 31.43 | 32.30 | 672,245 | +0.12(+0.37%) |
Nov 28, 2017 | 32.09 | 32.50 | 32.04 | 32.18 | 540,596 | +0.16(+0.49%) |
Nov 27, 2017 | 31.84 | 32.19 | 31.70 | 32.02 | 605,312 | +0.18(+0.58%) |
Nov 24, 2017 | 32.04 | 32.12 | 31.74 | 31.84 | 783,471 | -0.17(-0.54%) |
Nov 22, 2017 | 31.95 | 32.12 | 31.72 | 32.01 | 713,771 | +0.07(+0.23%) |
Nov 21, 2017 | 31.48 | 32.10 | 31.48 | 31.94 | 825,854 | +0.51(+1.61%) |
Nov 20, 2017 | 31.27 | 31.48 | 30.74 | 31.43 | 527,185 | +0.20(+0.63%) |
Nov 17, 2017 | 30.99 | 31.34 | 30.78 | 31.24 | 479,545 | +0.15(+0.47%) |
Nov 16, 2017 | 30.52 | 31.09 | 30.28 | 31.09 | 558,110 | +0.65(+2.14%) |
Nov 15, 2017 | 30.31 | 30.55 | 30.00 | 30.44 | 746,019 | +0.17(+0.56%) |
Nov 14, 2017 | 29.99 | 30.39 | 29.84 | 30.27 | 668,815 | +0.21(+0.71%) |
Nov 13, 2017 | 29.96 | 30.17 | 29.32 | 30.06 | 634,491 | +0.02(+0.08%) |
Nov 10, 2017 | 30.08 | 30.37 | 29.67 | 30.04 | 492,220 | -0.11(-0.37%) |
Nov 09, 2017 | 30.46 | 31.19 | 29.79 | 30.15 | 498,685 | -0.41(-1.34%) |
Nov 08, 2017 | 30.47 | 30.89 | 30.13 | 30.56 | 758,321 | +0.12(+0.40%) |
Nov 07, 2017 | 30.99 | 31.23 | 30.42 | 30.43 | 759,623 | -0.54(-1.75%) |
Nov 06, 2017 | 31.22 | 31.33 | 30.89 | 30.98 | 355,015 | -0.20(-0.64%) |
Nov 03, 2017 | 30.91 | 31.21 | 30.60 | 31.18 | 572,818 | +0.31(+1.01%) |
Nov 02, 2017 | 31.03 | 31.42 | 30.70 | 30.87 | 602,009 | -0.10(-0.31%) |
Nov 01, 2017 | 31.95 | 31.97 | 30.80 | 30.96 | 890,141 | -0.63(-2.00%) |
Oct 31, 2017 | 30.14 | 31.71 | 29.38 | 31.59 | 1,698,434 | +1.78(+5.99%) |
Oct 30, 2017 | 30.31 | 30.47 | 29.73 | 29.81 | 692,861 | -0.56(-1.85%) |
Oct 27, 2017 | 30.15 | 30.50 | 29.96 | 30.37 | 504,397 | +0.22(+0.72%) |
Oct 26, 2017 | 29.99 | 30.20 | 29.89 | 30.15 | 775,154 | +0.15(+0.49%) |
Oct 25, 2017 | 29.91 | 30.35 | 29.64 | 30.01 | 1,058,422 | +0.12(+0.40%) |
Oct 24, 2017 | 29.94 | 30.06 | 29.70 | 29.89 | 323,099 | +0.01(+0.05%) |
Oct 23, 2017 | 30.00 | 30.10 | 29.85 | 29.87 | 360,078 | -0.09(-0.30%) |
Oct 20, 2017 | 29.87 | 30.04 | 29.73 | 29.96 | 398,595 | +0.19(+0.64%) |
Oct 19, 2017 | 29.69 | 29.79 | 29.58 | 29.77 | 433,616 | +0.08(+0.27%) |
Oct 18, 2017 | 29.77 | 29.83 | 29.52 | 29.69 | 389,658 | -0.05(-0.17%) |
Oct 17, 2017 | 29.56 | 29.89 | 29.56 | 29.74 | 425,932 | +0.19(+0.65%) |
Oct 16, 2017 | 29.43 | 30.24 | 29.39 | 29.55 | 843,732 | +0.21(+0.73%) |
Oct 13, 2017 | 29.95 | 30.10 | 29.32 | 29.33 | 510,912 | -0.55(-1.84%) |
Oct 12, 2017 | 29.76 | 30.13 | 29.70 | 29.88 | 528,852 | +0.12(+0.40%) |
Oct 11, 2017 | 29.52 | 29.80 | 29.34 | 29.77 | 488,572 | +0.27(+0.93%) |
Oct 10, 2017 | 29.32 | 29.52 | 29.26 | 29.49 | 576,704 | +0.27(+0.93%) |
Oct 09, 2017 | 29.59 | 29.59 | 29.16 | 29.22 | 309,588 | -0.34(-1.13%) |
Oct 06, 2017 | 29.54 | 29.73 | 29.30 | 29.55 | 344,888 | -0.03(-0.11%) |
Oct 05, 2017 | 29.59 | 29.62 | 29.40 | 29.59 | 384,678 | +0.06(+0.20%) |
Oct 04, 2017 | 29.48 | 29.68 | 29.41 | 29.53 | 597,489 | +0.05(+0.18%) |
Oct 03, 2017 | 29.65 | 29.76 | 29.37 | 29.47 | 460,866 | -0.10(-0.33%) |
Oct 02, 2017 | 29.19 | 29.58 | 29.08 | 29.57 | 451,589 | +0.42(+1.45%) |
Sep 29, 2017 | 29.10 | 29.51 | 29.00 | 29.15 | 539,248 | +0.06(+0.21%) |
Sep 28, 2017 | 29.25 | 29.27 | 28.97 | 29.09 | 388,203 | -0.14(-0.47%) |
Sep 27, 2017 | 29.01 | 29.27 | 28.81 | 29.23 | 755,883 | +0.33(+1.13%) |
Sep 26, 2017 | 29.38 | 29.52 | 28.70 | 28.90 | 804,025 | -0.41(-1.40%) |
Sep 25, 2017 | 29.26 | 29.50 | 29.14 | 29.31 | 668,008 | +0.04(+0.12%) |
Sep 22, 2017 | 29.19 | 29.35 | 29.06 | 29.27 | 430,071 | +0.05(+0.16%) |
Sep 21, 2017 | 29.24 | 29.29 | 29.02 | 29.23 | 651,860 | -0.01(-0.03%) |
Sep 20, 2017 | 29.29 | 29.52 | 29.11 | 29.24 | 535,682 | -0.16(-0.53%) |
Sep 19, 2017 | 29.40 | 29.46 | 29.11 | 29.39 | 490,729 | +0.04(+0.15%) |
Sep 18, 2017 | 29.34 | 29.39 | 29.11 | 29.35 | 695,246 | +0.03(+0.12%) |
Sep 15, 2017 | 29.64 | 29.74 | 29.23 | 29.32 | 915,380 | -0.35(-1.19%) |
Sep 14, 2017 | 29.61 | 29.88 | 29.37 | 29.67 | 543,400 | +0.05(+0.18%) |
Sep 13, 2017 | 29.48 | 29.67 | 29.31 | 29.62 | 544,689 | +0.12(+0.39%) |
Sep 12, 2017 | 29.29 | 29.52 | 29.08 | 29.50 | 568,957 | +0.19(+0.66%) |
Sep 11, 2017 | 29.04 | 29.51 | 28.93 | 29.31 | 603,352 | +0.40(+1.37%) |
Sep 08, 2017 | 29.09 | 29.29 | 28.85 | 28.91 | 618,132 | -0.17(-0.59%) |
Sep 07, 2017 | 29.38 | 29.63 | 28.97 | 29.09 | 1,029,107 | -0.25(-0.85%) |
Sep 06, 2017 | 29.36 | 29.48 | 29.05 | 29.34 | 584,334 | +0.12(+0.42%) |
Sep 05, 2017 | 29.49 | 29.57 | 29.12 | 29.21 | 578,599 | -0.34(-1.16%) |