Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.91 | 31.38 | 30.80 | 31.34 | 5,107,740 | +0.39(+1.26%) |
Nov 29, 2017 | 31.05 | 31.11 | 30.73 | 30.95 | 2,921,968 | -0.10(-0.32%) |
Nov 28, 2017 | 31.18 | 31.34 | 30.77 | 31.05 | 5,730,266 | +0.16(+0.52%) |
Nov 27, 2017 | 30.88 | 30.99 | 30.70 | 30.89 | 2,526,812 | +0.01(+0.03%) |
Nov 24, 2017 | 30.53 | 30.91 | 30.53 | 30.88 | 1,147,206 | +0.24(+0.78%) |
Nov 22, 2017 | 30.70 | 30.84 | 30.43 | 30.64 | 2,301,636 | +0.00(+0.00%) |
Nov 21, 2017 | 30.67 | 30.90 | 30.52 | 30.64 | 5,100,236 | +0.06(+0.18%) |
Nov 20, 2017 | 30.27 | 30.91 | 30.07 | 30.58 | 4,901,784 | -0.51(-1.62%) |
Nov 17, 2017 | 30.99 | 31.32 | 30.87 | 31.09 | 3,603,428 | +0.09(+0.27%) |
Nov 16, 2017 | 30.82 | 31.29 | 30.68 | 31.00 | 5,360,360 | +0.20(+0.65%) |
Nov 15, 2017 | 31.27 | 31.33 | 30.73 | 30.80 | 6,750,924 | -0.52(-1.64%) |
Nov 14, 2017 | 30.86 | 31.39 | 30.60 | 31.32 | 5,932,060 | +0.21(+0.69%) |
Nov 13, 2017 | 30.48 | 31.21 | 30.42 | 31.10 | 5,854,232 | +0.52(+1.70%) |
Nov 10, 2017 | 29.30 | 30.67 | 29.14 | 30.58 | 9,178,190 | +1.24(+4.23%) |
Nov 09, 2017 | 28.00 | 29.94 | 28.00 | 29.34 | 9,617,410 | +0.34(+1.17%) |
Nov 08, 2017 | 28.96 | 29.15 | 28.83 | 29.00 | 6,417,458 | +0.04(+0.14%) |
Nov 07, 2017 | 28.75 | 28.96 | 28.68 | 28.96 | 3,440,180 | +0.20(+0.70%) |
Nov 06, 2017 | 28.85 | 28.90 | 28.66 | 28.76 | 3,230,924 | -0.07(-0.26%) |
Nov 03, 2017 | 28.61 | 28.95 | 28.55 | 28.84 | 2,736,010 | +0.11(+0.38%) |
Nov 02, 2017 | 28.95 | 28.96 | 28.70 | 28.73 | 2,558,036 | -0.17(-0.61%) |
Nov 01, 2017 | 29.17 | 29.21 | 28.80 | 28.90 | 3,471,094 | -0.07(-0.22%) |
Oct 31, 2017 | 28.50 | 29.27 | 28.48 | 28.96 | 4,809,974 | +0.55(+1.94%) |
Oct 30, 2017 | 28.43 | 28.50 | 28.08 | 28.41 | 3,298,500 | +0.04(+0.14%) |
Oct 27, 2017 | 28.19 | 28.54 | 27.96 | 28.38 | 3,295,496 | +0.00(+0.00%) |
Oct 26, 2017 | 28.37 | 28.51 | 28.25 | 28.38 | 2,412,696 | +0.12(+0.44%) |
Oct 25, 2017 | 28.20 | 28.30 | 27.95 | 28.25 | 2,547,130 | -0.16(-0.58%) |
Oct 24, 2017 | 28.13 | 28.48 | 28.02 | 28.41 | 2,715,696 | +0.23(+0.83%) |
Oct 23, 2017 | 28.25 | 28.35 | 28.09 | 28.18 | 2,482,452 | -0.05(-0.18%) |
Oct 20, 2017 | 28.09 | 28.27 | 28.04 | 28.23 | 3,615,742 | +0.23(+0.84%) |
Oct 19, 2017 | 28.11 | 28.16 | 27.91 | 28.00 | 2,359,106 | -0.15(-0.53%) |
Oct 18, 2017 | 28.17 | 28.25 | 27.96 | 28.14 | 2,430,504 | -0.12(-0.41%) |
Oct 17, 2017 | 28.14 | 28.38 | 27.97 | 28.26 | 2,934,658 | +0.15(+0.53%) |
Oct 16, 2017 | 27.94 | 28.14 | 27.94 | 28.11 | 3,156,248 | +0.20(+0.70%) |
Oct 13, 2017 | 28.00 | 28.09 | 27.88 | 27.91 | 1,941,512 | -0.07(-0.23%) |
Oct 12, 2017 | 27.83 | 28.00 | 27.75 | 27.98 | 2,797,782 | +0.13(+0.47%) |
Oct 11, 2017 | 27.65 | 27.95 | 27.61 | 27.85 | 2,738,132 | +0.17(+0.61%) |
Oct 10, 2017 | 27.73 | 27.86 | 27.61 | 27.68 | 2,001,210 | -0.02(-0.05%) |
Oct 09, 2017 | 27.75 | 27.86 | 27.63 | 27.70 | 1,501,656 | +0.01(+0.04%) |
Oct 06, 2017 | 27.61 | 27.77 | 27.55 | 27.68 | 2,203,852 | -0.02(-0.05%) |
Oct 05, 2017 | 27.74 | 27.81 | 27.57 | 27.70 | 2,608,124 | +0.09(+0.33%) |
Oct 04, 2017 | 27.68 | 27.71 | 27.40 | 27.61 | 3,761,396 | -0.03(-0.09%) |
Oct 03, 2017 | 27.62 | 27.82 | 27.50 | 27.64 | 3,055,544 | +0.07(+0.24%) |
Oct 02, 2017 | 27.62 | 27.93 | 27.52 | 27.57 | 2,760,880 | -0.05(-0.20%) |
Sep 29, 2017 | 27.73 | 27.97 | 27.53 | 27.62 | 4,266,252 | -0.11(-0.41%) |
Sep 28, 2017 | 27.32 | 27.86 | 27.21 | 27.74 | 6,055,044 | +0.30(+1.09%) |
Sep 27, 2017 | 27.11 | 27.44 | 11,632,934 | -0.16(-0.58%) | ||
Sep 26, 2017 | 27.61 | 27.75 | 27.57 | 27.60 | 3,961,274 | +0.02(+0.05%) |
Sep 25, 2017 | 27.91 | 28.00 | 27.57 | 27.59 | 3,333,064 | -0.32(-1.15%) |
Sep 22, 2017 | 27.81 | 28.02 | 27.73 | 27.91 | 2,254,648 | +0.12(+0.43%) |
Sep 21, 2017 | 27.98 | 28.00 | 27.75 | 27.79 | 2,333,592 | -0.19(-0.68%) |
Sep 20, 2017 | 28.05 | 28.15 | 27.60 | 27.98 | 3,064,878 | -0.15(-0.55%) |
Sep 19, 2017 | 28.34 | 28.38 | 28.09 | 28.13 | 2,928,482 | -0.21(-0.72%) |
Sep 18, 2017 | 28.09 | 28.40 | 27.98 | 28.34 | 2,513,336 | +0.25(+0.87%) |
Sep 15, 2017 | 28.38 | 28.41 | 28.01 | 28.09 | 8,690,426 | -0.20(-0.71%) |
Sep 14, 2017 | 28.16 | 28.32 | 27.98 | 28.29 | 4,465,718 | +0.10(+0.35%) |
Sep 13, 2017 | 27.93 | 28.30 | 27.89 | 28.19 | 3,047,244 | +0.15(+0.53%) |
Sep 12, 2017 | 28.24 | 28.45 | 27.93 | 28.04 | 5,569,814 | -0.29(-1.02%) |
Sep 11, 2017 | 28.27 | 28.48 | 28.21 | 28.33 | 2,729,024 | +0.17(+0.60%) |
Sep 08, 2017 | 28.16 | 28.35 | 28.11 | 28.16 | 2,461,916 | -0.02(-0.07%) |
Sep 07, 2017 | 28.19 | 28.24 | 28.04 | 28.18 | 4,003,428 | +0.02(+0.05%) |
Sep 06, 2017 | 28.48 | 28.62 | 27.98 | 28.16 | 6,516,860 | -0.01(-0.04%) |
Sep 05, 2017 | 27.98 | 28.23 | 27.98 | 28.18 | 5,255,610 | +0.14(+0.48%) |