Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.02 | 30.63 | 29.70 | 29.73 | 11,491,688 | -0.25(-0.83%) |
Nov 29, 2017 | 30.03 | 30.30 | 29.90 | 29.98 | 4,886,853 | -0.10(-0.33%) |
Nov 28, 2017 | 30.20 | 30.37 | 29.99 | 30.08 | 4,313,909 | -0.23(-0.76%) |
Nov 27, 2017 | 30.67 | 30.80 | 30.18 | 30.31 | 2,622,592 | -0.49(-1.59%) |
Nov 24, 2017 | 30.78 | 31.11 | 30.60 | 30.80 | 1,314,053 | +0.09(+0.29%) |
Nov 22, 2017 | 30.75 | 31.13 | 30.60 | 30.71 | 3,378,941 | +0.05(+0.16%) |
Nov 21, 2017 | 30.55 | 30.99 | 30.55 | 30.66 | 3,346,074 | +0.22(+0.72%) |
Nov 20, 2017 | 30.92 | 30.92 | 30.31 | 30.44 | 3,927,182 | -0.47(-1.52%) |
Nov 17, 2017 | 30.20 | 31.02 | 30.16 | 30.91 | 2,690,587 | +0.76(+2.52%) |
Nov 16, 2017 | 30.61 | 31.15 | 30.11 | 30.15 | 3,709,219 | -0.45(-1.47%) |
Nov 15, 2017 | 29.85 | 30.83 | 29.62 | 30.60 | 4,733,244 | +0.09(+0.29%) |
Nov 14, 2017 | 31.46 | 31.75 | 29.95 | 30.51 | 6,311,904 | -1.37(-4.30%) |
Nov 13, 2017 | 32.74 | 32.79 | 31.84 | 31.88 | 3,665,153 | -1.07(-3.25%) |
Nov 10, 2017 | 32.65 | 33.14 | 32.40 | 32.95 | 2,512,611 | +0.21(+0.64%) |
Nov 09, 2017 | 32.69 | 32.95 | 32.19 | 32.74 | 4,218,703 | -0.10(-0.30%) |
Nov 08, 2017 | 33.24 | 33.72 | 32.79 | 32.84 | 3,370,157 | -0.56(-1.68%) |
Nov 07, 2017 | 34.04 | 34.08 | 33.31 | 33.40 | 4,451,305 | -0.52(-1.53%) |
Nov 06, 2017 | 31.55 | 33.98 | 31.54 | 33.92 | 8,134,386 | +2.74(+8.79%) |
Nov 03, 2017 | 30.91 | 31.46 | 30.85 | 31.18 | 4,539,086 | -0.10(-0.32%) |
Nov 02, 2017 | 31.79 | 32.17 | 31.09 | 31.28 | 3,900,514 | -0.57(-1.79%) |
Nov 01, 2017 | 31.75 | 32.34 | 31.56 | 31.85 | 3,127,214 | +0.42(+1.34%) |
Oct 31, 2017 | 31.29 | 31.53 | 31.05 | 31.43 | 3,144,708 | -0.07(-0.22%) |
Oct 30, 2017 | 31.18 | 31.77 | 31.09 | 31.50 | 4,545,954 | +0.20(+0.64%) |
Oct 27, 2017 | 29.79 | 31.31 | 29.62 | 31.30 | 4,641,739 | +1.36(+4.54%) |
Oct 26, 2017 | 30.12 | 30.34 | 29.73 | 29.94 | 2,599,019 | -0.13(-0.43%) |
Oct 25, 2017 | 30.70 | 30.86 | 30.00 | 30.07 | 4,848,981 | -0.62(-2.02%) |
Oct 24, 2017 | 31.56 | 31.66 | 30.63 | 30.69 | 4,213,779 | -0.78(-2.48%) |
Oct 23, 2017 | 33.10 | 33.26 | 31.40 | 31.47 | 5,767,345 | -1.79(-5.38%) |
Oct 20, 2017 | 32.01 | 33.43 | 31.44 | 33.26 | 7,152,564 | +0.11(+0.33%) |
Oct 19, 2017 | 33.55 | 33.89 | 33.05 | 33.15 | 4,702,269 | -0.65(-1.92%) |
Oct 18, 2017 | 33.84 | 34.26 | 33.75 | 33.80 | 2,631,429 | +0.01(+0.03%) |
Oct 17, 2017 | 33.64 | 34.07 | 33.30 | 33.79 | 4,636,842 | +0.09(+0.27%) |
Oct 16, 2017 | 34.04 | 34.23 | 33.64 | 33.70 | 2,896,282 | -0.03(-0.09%) |
Oct 13, 2017 | 34.26 | 34.60 | 33.71 | 33.73 | 2,854,919 | -0.19(-0.56%) |
Oct 12, 2017 | 34.14 | 34.30 | 33.78 | 33.92 | 4,677,528 | -0.47(-1.37%) |
Oct 11, 2017 | 34.81 | 34.90 | 34.23 | 34.39 | 4,578,158 | -0.58(-1.66%) |
Oct 10, 2017 | 36.06 | 36.23 | 34.92 | 34.97 | 4,350,082 | -0.87(-2.43%) |
Oct 09, 2017 | 36.59 | 36.67 | 35.80 | 35.84 | 3,165,113 | -0.69(-1.89%) |
Oct 06, 2017 | 36.16 | 36.71 | 36.04 | 36.53 | 1,827,879 | +0.05(+0.14%) |
Oct 05, 2017 | 36.84 | 36.92 | 36.46 | 36.48 | 1,909,838 | -0.23(-0.63%) |
Oct 04, 2017 | 36.75 | 37.09 | 36.53 | 36.71 | 1,970,628 | +0.04(+0.11%) |
Oct 03, 2017 | 36.84 | 37.10 | 36.39 | 36.67 | 2,466,311 | -0.19(-0.52%) |
Oct 02, 2017 | 35.96 | 36.91 | 35.92 | 36.86 | 1,908,649 | +0.24(+0.66%) |
Sep 29, 2017 | 36.80 | 37.05 | 36.32 | 36.62 | 3,251,225 | -0.41(-1.11%) |
Sep 28, 2017 | 37.12 | 37.24 | 36.56 | 37.03 | 2,129,601 | +0.10(+0.27%) |
Sep 27, 2017 | 37.10 | 37.20 | 36.69 | 36.93 | 2,168,587 | -0.11(-0.30%) |
Sep 26, 2017 | 37.34 | 37.34 | 36.66 | 37.04 | 2,629,118 | -0.48(-1.28%) |
Sep 25, 2017 | 36.85 | 38.10 | 36.63 | 37.52 | 4,736,968 | +0.85(+2.32%) |
Sep 22, 2017 | 36.53 | 36.74 | 36.28 | 36.67 | 3,605,847 | +0.09(+0.25%) |
Sep 21, 2017 | 37.17 | 37.26 | 36.37 | 36.58 | 2,626,484 | -0.92(-2.45%) |
Sep 20, 2017 | 37.55 | 37.68 | 37.24 | 37.50 | 2,254,136 | +0.11(+0.29%) |
Sep 19, 2017 | 37.31 | 37.45 | 37.06 | 37.39 | 2,961,456 | +0.03(+0.08%) |
Sep 18, 2017 | 36.91 | 37.49 | 36.78 | 37.36 | 3,251,905 | +0.46(+1.25%) |
Sep 15, 2017 | 36.37 | 36.91 | 36.37 | 36.90 | 8,293,145 | +0.52(+1.43%) |
Sep 14, 2017 | 36.35 | 37.14 | 36.20 | 36.38 | 4,785,721 | +0.29(+0.80%) |
Sep 13, 2017 | 35.94 | 36.73 | 35.90 | 36.09 | 4,303,419 | +0.13(+0.36%) |
Sep 12, 2017 | 35.38 | 36.40 | 35.24 | 35.96 | 3,548,583 | +0.48(+1.35%) |
Sep 11, 2017 | 34.52 | 35.60 | 34.37 | 35.48 | 2,849,534 | +1.06(+3.08%) |
Sep 08, 2017 | 34.77 | 34.98 | 34.06 | 34.42 | 3,019,167 | -0.33(-0.95%) |
Sep 07, 2017 | 34.77 | 35.25 | 34.29 | 34.75 | 2,085,980 | +0.01(+0.03%) |
Sep 06, 2017 | 35.39 | 35.74 | 34.72 | 34.74 | 3,353,211 | -0.23(-0.66%) |
Sep 05, 2017 | 34.83 | 35.45 | 34.49 | 34.97 | 4,389,683 | +0.67(+1.95%) |