Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.13 | 31.61 | 31.04 | 31.43 | 5,303,332 | +0.40(+1.28%) |
Nov 29, 2017 | 29.87 | 31.19 | 29.82 | 31.04 | 5,398,066 | +1.21(+4.05%) |
Nov 28, 2017 | 29.56 | 29.86 | 29.40 | 29.83 | 3,380,693 | +0.35(+1.20%) |
Nov 27, 2017 | 29.66 | 29.88 | 29.28 | 29.47 | 4,931,991 | -0.20(-0.67%) |
Nov 24, 2017 | 29.66 | 29.75 | 29.57 | 29.67 | 1,200,676 | +0.12(+0.41%) |
Nov 22, 2017 | 29.60 | 29.89 | 29.39 | 29.55 | 3,645,975 | -0.22(-0.72%) |
Nov 21, 2017 | 29.73 | 30.78 | 29.57 | 29.77 | 7,878,664 | +0.97(+3.35%) |
Nov 20, 2017 | 28.64 | 28.82 | 28.52 | 28.80 | 3,847,516 | +0.24(+0.85%) |
Nov 17, 2017 | 28.34 | 28.68 | 28.31 | 28.56 | 2,304,592 | +0.16(+0.58%) |
Nov 16, 2017 | 28.54 | 28.68 | 28.33 | 28.40 | 3,603,722 | -0.13(-0.45%) |
Nov 15, 2017 | 28.31 | 28.60 | 28.22 | 28.53 | 3,711,239 | +0.09(+0.30%) |
Nov 14, 2017 | 27.92 | 28.53 | 27.90 | 28.44 | 3,221,896 | +0.46(+1.63%) |
Nov 13, 2017 | 27.88 | 28.20 | 27.81 | 27.98 | 2,182,756 | +0.10(+0.37%) |
Nov 10, 2017 | 27.53 | 27.97 | 27.47 | 27.88 | 2,133,204 | +0.33(+1.19%) |
Nov 09, 2017 | 27.65 | 27.90 | 27.39 | 27.55 | 2,605,857 | -0.17(-0.62%) |
Nov 08, 2017 | 27.29 | 27.76 | 27.21 | 27.72 | 2,945,481 | +0.56(+2.06%) |
Nov 07, 2017 | 26.57 | 27.17 | 26.56 | 27.16 | 3,504,716 | +0.63(+2.37%) |
Nov 06, 2017 | 26.81 | 26.85 | 26.46 | 26.53 | 3,284,197 | -0.47(-1.76%) |
Nov 03, 2017 | 26.98 | 27.22 | 26.85 | 27.01 | 3,202,154 | -0.16(-0.60%) |
Nov 02, 2017 | 26.77 | 27.27 | 26.73 | 27.17 | 3,635,762 | +0.26(+0.96%) |
Nov 01, 2017 | 26.71 | 27.13 | 26.65 | 26.91 | 3,857,246 | +0.04(+0.16%) |
Oct 31, 2017 | 26.32 | 26.90 | 26.25 | 26.87 | 5,738,702 | +0.87(+3.35%) |
Oct 30, 2017 | 26.10 | 26.20 | 25.96 | 26.00 | 2,500,884 | -0.20(-0.76%) |
Oct 27, 2017 | 26.15 | 26.25 | 25.96 | 26.20 | 2,107,734 | +0.01(+0.03%) |
Oct 26, 2017 | 26.21 | 26.40 | 26.05 | 26.19 | 2,370,037 | +0.04(+0.16%) |
Oct 25, 2017 | 26.09 | 26.17 | 25.65 | 26.15 | 3,434,919 | +0.04(+0.17%) |
Oct 24, 2017 | 26.30 | 26.34 | 25.89 | 26.10 | 2,617,854 | -0.14(-0.53%) |
Oct 23, 2017 | 26.39 | 26.42 | 26.03 | 26.24 | 2,816,874 | -0.27(-1.01%) |
Oct 20, 2017 | 26.34 | 26.55 | 26.12 | 26.51 | 3,562,381 | +0.25(+0.95%) |
Oct 19, 2017 | 26.82 | 26.82 | 26.09 | 26.26 | 4,865,899 | -0.62(-2.30%) |
Oct 18, 2017 | 27.04 | 27.08 | 26.68 | 26.88 | 3,756,859 | -0.15(-0.54%) |
Oct 17, 2017 | 26.91 | 27.12 | 26.89 | 27.02 | 2,019,540 | -0.01(-0.03%) |
Oct 16, 2017 | 27.26 | 27.36 | 26.94 | 27.03 | 2,338,019 | -0.28(-1.04%) |
Oct 13, 2017 | 27.27 | 27.45 | 27.21 | 27.31 | 2,614,479 | +0.04(+0.16%) |
Oct 12, 2017 | 27.17 | 27.38 | 27.11 | 27.27 | 1,812,136 | +0.07(+0.25%) |
Oct 11, 2017 | 27.26 | 27.42 | 27.12 | 27.20 | 2,005,055 | -0.03(-0.09%) |
Oct 10, 2017 | 26.92 | 27.26 | 26.92 | 27.23 | 1,810,735 | +0.43(+1.60%) |
Oct 09, 2017 | 27.20 | 27.34 | 26.74 | 26.80 | 2,533,060 | -0.32(-1.17%) |
Oct 06, 2017 | 27.18 | 27.24 | 27.00 | 27.12 | 1,910,060 | -0.04(-0.16%) |
Oct 05, 2017 | 27.26 | 27.41 | 27.12 | 27.16 | 2,222,719 | -0.08(-0.28%) |
Oct 04, 2017 | 27.25 | 27.36 | 27.03 | 27.24 | 3,139,686 | -0.02(-0.06%) |
Oct 03, 2017 | 27.44 | 27.56 | 27.18 | 27.25 | 2,442,754 | -0.12(-0.44%) |
Oct 02, 2017 | 27.59 | 27.68 | 27.34 | 27.37 | 3,525,641 | -0.19(-0.68%) |
Sep 29, 2017 | 27.37 | 27.75 | 27.37 | 27.56 | 4,770,407 | +0.37(+1.36%) |
Sep 28, 2017 | 26.83 | 27.19 | 26.78 | 27.19 | 3,693,437 | +0.33(+1.21%) |
Sep 27, 2017 | 26.67 | 26.87 | 2,543,912 | -0.32(-1.17%) | ||
Sep 26, 2017 | 27.10 | 27.61 | 27.04 | 27.18 | 1,850,001 | +0.15(+0.54%) |
Sep 25, 2017 | 26.80 | 27.07 | 26.64 | 27.04 | 1,950,741 | +0.22(+0.83%) |
Sep 22, 2017 | 26.85 | 27.06 | 26.73 | 26.82 | 2,004,714 | +0.07(+0.26%) |
Sep 21, 2017 | 27.01 | 27.15 | 26.62 | 26.75 | 1,616,426 | -0.21(-0.76%) |
Sep 20, 2017 | 27.23 | 27.47 | 26.80 | 26.95 | 2,599,196 | -0.26(-0.95%) |
Sep 19, 2017 | 27.14 | 27.22 | 26.85 | 27.21 | 2,398,064 | +0.07(+0.25%) |
Sep 18, 2017 | 27.00 | 27.21 | 26.92 | 27.14 | 2,097,476 | +0.23(+0.86%) |
Sep 15, 2017 | 26.47 | 26.93 | 26.47 | 26.91 | 3,767,826 | +0.40(+1.52%) |
Sep 14, 2017 | 26.80 | 26.87 | 26.40 | 26.51 | 4,089,950 | -0.36(-1.34%) |
Sep 13, 2017 | 27.18 | 27.27 | 26.82 | 26.87 | 3,533,284 | -0.38(-1.39%) |
Sep 12, 2017 | 27.19 | 27.32 | 27.09 | 27.24 | 1,364,093 | +0.08(+0.28%) |
Sep 11, 2017 | 27.18 | 27.37 | 27.13 | 27.17 | 2,351,669 | +0.07(+0.25%) |
Sep 08, 2017 | 26.70 | 27.15 | 26.64 | 27.10 | 3,630,486 | +0.30(+1.12%) |
Sep 07, 2017 | 26.50 | 26.80 | 26.50 | 26.80 | 3,853,595 | +0.34(+1.30%) |
Sep 06, 2017 | 26.35 | 26.46 | 26.18 | 26.46 | 3,236,580 | +0.13(+0.49%) |
Sep 05, 2017 | 26.43 | 26.67 | 26.16 | 26.33 | 2,534,243 | -0.19(-0.71%) |