Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.27 | 31.34 | 31.20 | 31.26 | 43,503 | +0.14(+0.45%) |
Nov 29, 2017 | 31.22 | 31.33 | 31.07 | 31.12 | 30,780 | +0.01(+0.03%) |
Nov 28, 2017 | 30.99 | 31.13 | 30.95 | 31.11 | 63,133 | +0.25(+0.81%) |
Nov 27, 2017 | 30.84 | 30.90 | 30.80 | 30.86 | 47,988 | -0.03(-0.10%) |
Nov 24, 2017 | 30.83 | 30.94 | 30.83 | 30.89 | 45,764 | +0.23(+0.75%) |
Nov 23, 2017 | 30.86 | 30.86 | 30.66 | 30.66 | 26,286 | +0.00(+0.00%) |
Nov 22, 2017 | 30.78 | 30.80 | 30.60 | 30.66 | 43,091 | -0.09(-0.29%) |
Nov 21, 2017 | 30.75 | 30.76 | 30.67 | 30.75 | 51,540 | +0.17(+0.56%) |
Nov 20, 2017 | 30.55 | 30.64 | 30.54 | 30.58 | 37,216 | +0.22(+0.72%) |
Nov 17, 2017 | 30.53 | 30.53 | 30.36 | 30.36 | 65,961 | -0.10(-0.33%) |
Nov 16, 2017 | 30.40 | 30.49 | 30.35 | 30.46 | 63,542 | +0.25(+0.83%) |
Nov 15, 2017 | 30.20 | 30.29 | 30.15 | 30.21 | 46,624 | -0.08(-0.26%) |
Nov 14, 2017 | 30.24 | 30.39 | 30.22 | 30.29 | 27,277 | -0.03(-0.10%) |
Nov 13, 2017 | 30.14 | 30.32 | 30.10 | 30.32 | 28,637 | +0.00(+0.00%) |
Nov 10, 2017 | 30.34 | 30.37 | 30.29 | 30.32 | 40,179 | -0.08(-0.26%) |
Nov 09, 2017 | 30.48 | 30.48 | 30.20 | 30.40 | 48,666 | -0.35(-1.14%) |
Nov 08, 2017 | 30.69 | 30.76 | 30.66 | 30.75 | 55,632 | +0.01(+0.03%) |
Nov 07, 2017 | 30.79 | 30.84 | 30.69 | 30.74 | 45,160 | +0.04(+0.13%) |
Nov 06, 2017 | 30.80 | 30.80 | 30.69 | 30.70 | 59,280 | -0.07(-0.23%) |
Nov 03, 2017 | 30.76 | 30.80 | 30.67 | 30.77 | 60,409 | -0.16(-0.52%) |
Nov 02, 2017 | 30.94 | 30.94 | 30.84 | 30.93 | 49,898 | -0.08(-0.26%) |
Nov 01, 2017 | 31.18 | 31.18 | 31.00 | 31.01 | 55,143 | -0.04(-0.13%) |
Oct 31, 2017 | 30.95 | 31.07 | 30.90 | 31.05 | 56,086 | +0.32(+1.04%) |
Oct 30, 2017 | 30.68 | 30.78 | 30.68 | 30.73 | 78,163 | +0.09(+0.29%) |
Oct 27, 2017 | 30.74 | 30.76 | 30.64 | 30.64 | 58,447 | -0.02(-0.07%) |
Oct 26, 2017 | 30.63 | 30.71 | 30.57 | 30.66 | 41,421 | +0.15(+0.49%) |
Oct 25, 2017 | 30.34 | 30.56 | 30.28 | 30.51 | 48,624 | +0.17(+0.56%) |
Oct 24, 2017 | 30.25 | 30.37 | 30.21 | 30.34 | 37,518 | +0.15(+0.50%) |
Oct 23, 2017 | 30.30 | 30.30 | 30.18 | 30.19 | 40,648 | -0.02(-0.07%) |
Oct 20, 2017 | 30.13 | 30.22 | 30.08 | 30.21 | 49,521 | +0.29(+0.97%) |
Oct 19, 2017 | 29.85 | 29.93 | 29.80 | 29.92 | 40,192 | -0.03(-0.10%) |
Oct 18, 2017 | 30.01 | 30.02 | 29.88 | 29.95 | 53,707 | -0.06(-0.20%) |
Oct 17, 2017 | 30.04 | 30.10 | 29.99 | 30.01 | 71,875 | -0.08(-0.27%) |
Oct 16, 2017 | 30.14 | 30.14 | 30.05 | 30.09 | 46,650 | +0.09(+0.30%) |
Oct 13, 2017 | 29.99 | 30.07 | 29.96 | 30.00 | 33,783 | +0.20(+0.67%) |
Oct 12, 2017 | 29.81 | 29.87 | 29.80 | 29.80 | 27,154 | +0.02(+0.07%) |
Oct 11, 2017 | 29.79 | 29.87 | 29.78 | 29.78 | 55,078 | -0.06(-0.20%) |
Oct 10, 2017 | 29.70 | 29.84 | 29.68 | 29.84 | 47,921 | +0.21(+0.71%) |
Oct 06, 2017 | 29.59 | 29.63 | 29.56 | 29.63 | 45,210 | -0.11(-0.35%) |
Oct 05, 2017 | 29.62 | 29.74 | 29.60 | 29.73 | 26,435 | +0.20(+0.66%) |
Oct 04, 2017 | 29.51 | 29.59 | 29.50 | 29.54 | 52,987 | -0.08(-0.27%) |
Oct 03, 2017 | 29.59 | 29.62 | 29.56 | 29.62 | 41,719 | +0.05(+0.17%) |
Oct 02, 2017 | 29.49 | 29.61 | 29.45 | 29.57 | 50,710 | +0.02(+0.07%) |
Sep 29, 2017 | 29.38 | 29.59 | 29.37 | 29.55 | 39,081 | +0.28(+0.96%) |
Sep 28, 2017 | 29.26 | 29.31 | 29.23 | 29.27 | 30,776 | +0.03(+0.10%) |
Sep 27, 2017 | 28.97 | 29.27 | 28.85 | 29.24 | 61,740 | +0.28(+0.97%) |
Sep 26, 2017 | 28.99 | 29.01 | 28.91 | 28.96 | 39,851 | -0.14(-0.48%) |
Sep 25, 2017 | 29.00 | 29.10 | 28.99 | 29.10 | 28,935 | -0.03(-0.10%) |
Sep 22, 2017 | 29.09 | 29.15 | 29.03 | 29.13 | 36,704 | +0.07(+0.24%) |
Sep 21, 2017 | 29.03 | 29.08 | 29.03 | 29.06 | 38,100 | -0.04(-0.14%) |
Sep 20, 2017 | 29.02 | 29.12 | 28.97 | 29.10 | 44,844 | +0.08(+0.28%) |
Sep 19, 2017 | 28.97 | 29.04 | 28.96 | 29.02 | 50,550 | +0.10(+0.35%) |
Sep 18, 2017 | 28.74 | 28.97 | 28.74 | 28.92 | 36,022 | +0.27(+0.94%) |
Sep 15, 2017 | 28.57 | 28.68 | 28.57 | 28.65 | 55,976 | +0.03(+0.10%) |
Sep 14, 2017 | 28.57 | 28.63 | 28.56 | 28.62 | 19,204 | +0.07(+0.25%) |
Sep 13, 2017 | 28.61 | 28.65 | 28.55 | 28.55 | 23,409 | -0.11(-0.38%) |
Sep 12, 2017 | 28.59 | 28.69 | 28.58 | 28.66 | 47,801 | +0.17(+0.60%) |
Sep 11, 2017 | 28.52 | 28.59 | 28.45 | 28.49 | 67,713 | +0.14(+0.49%) |
Sep 08, 2017 | 28.30 | 28.41 | 28.30 | 28.35 | 25,677 | +0.09(+0.32%) |
Sep 07, 2017 | 28.36 | 28.36 | 28.22 | 28.26 | 26,649 | -0.04(-0.14%) |
Sep 06, 2017 | 28.63 | 28.67 | 28.19 | 28.30 | 41,979 | -0.20(-0.70%) |
Sep 05, 2017 | 28.53 | 28.57 | 28.35 | 28.50 | 67,961 | -0.18(-0.63%) |