Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.99 | 34.19 | 33.55 | 34.18 | 824,546 | +0.41(+1.21%) |
Nov 29, 2017 | 33.41 | 34.09 | 33.41 | 33.77 | 610,117 | +0.36(+1.09%) |
Nov 28, 2017 | 33.56 | 33.59 | 32.91 | 33.40 | 791,687 | -0.15(-0.45%) |
Nov 27, 2017 | 33.70 | 33.75 | 33.32 | 33.55 | 649,545 | -0.07(-0.21%) |
Nov 24, 2017 | 33.55 | 34.01 | 33.43 | 33.63 | 248,558 | +0.28(+0.83%) |
Nov 22, 2017 | 33.41 | 33.80 | 33.25 | 33.35 | 490,681 | -0.18(-0.53%) |
Nov 21, 2017 | 32.98 | 33.55 | 32.89 | 33.53 | 887,860 | +0.70(+2.14%) |
Nov 20, 2017 | 32.87 | 33.03 | 32.38 | 32.83 | 777,038 | -0.01(-0.03%) |
Nov 17, 2017 | 32.74 | 32.83 | 32.62 | 32.83 | 641,507 | -0.06(-0.19%) |
Nov 16, 2017 | 32.60 | 33.00 | 32.35 | 32.90 | 460,122 | +0.23(+0.71%) |
Nov 15, 2017 | 32.52 | 32.84 | 32.27 | 32.67 | 744,107 | +0.11(+0.33%) |
Nov 14, 2017 | 32.21 | 32.63 | 31.92 | 32.56 | 540,612 | +0.42(+1.30%) |
Nov 13, 2017 | 32.34 | 32.34 | 31.76 | 32.14 | 428,304 | -0.11(-0.33%) |
Nov 10, 2017 | 32.43 | 32.68 | 32.24 | 32.25 | 316,420 | -0.37(-1.14%) |
Nov 09, 2017 | 32.47 | 32.82 | 32.40 | 32.62 | 764,100 | -0.17(-0.51%) |
Nov 08, 2017 | 32.35 | 32.79 | 32.24 | 32.79 | 714,513 | +0.34(+1.04%) |
Nov 07, 2017 | 32.37 | 33.08 | 32.32 | 32.45 | 839,986 | -0.04(-0.14%) |
Nov 06, 2017 | 32.11 | 32.55 | 32.07 | 32.50 | 470,809 | +0.35(+1.08%) |
Nov 03, 2017 | 31.78 | 32.31 | 31.74 | 32.15 | 462,886 | +0.18(+0.56%) |
Nov 02, 2017 | 31.71 | 32.00 | 31.24 | 31.97 | 614,116 | +0.34(+1.07%) |
Nov 01, 2017 | 31.97 | 32.09 | 31.54 | 31.64 | 857,371 | -0.04(-0.14%) |
Oct 31, 2017 | 31.39 | 31.77 | 31.13 | 31.68 | 720,541 | +0.37(+1.19%) |
Oct 30, 2017 | 31.80 | 31.82 | 31.18 | 31.31 | 838,982 | -0.40(-1.26%) |
Oct 27, 2017 | 31.71 | 31.88 | 31.49 | 31.71 | 632,640 | +0.15(+0.48%) |
Oct 26, 2017 | 31.85 | 31.93 | 31.21 | 31.56 | 885,611 | -0.20(-0.64%) |
Oct 25, 2017 | 32.27 | 32.54 | 31.71 | 31.76 | 1,187,787 | -0.38(-1.19%) |
Oct 24, 2017 | 31.54 | 32.79 | 31.54 | 32.14 | 1,946,510 | +1.05(+3.37%) |
Oct 23, 2017 | 31.72 | 32.02 | 30.99 | 31.09 | 1,440,823 | -0.60(-1.88%) |
Oct 20, 2017 | 32.43 | 32.49 | 31.41 | 31.69 | 1,927,002 | -1.17(-3.57%) |
Oct 19, 2017 | 32.95 | 33.15 | 32.58 | 32.86 | 1,156,968 | -0.10(-0.30%) |
Oct 18, 2017 | 32.89 | 33.21 | 32.81 | 32.96 | 529,108 | +0.12(+0.35%) |
Oct 17, 2017 | 33.07 | 33.20 | 32.78 | 32.84 | 331,073 | -0.21(-0.64%) |
Oct 16, 2017 | 32.93 | 33.43 | 32.83 | 33.06 | 498,805 | +0.02(+0.05%) |
Oct 13, 2017 | 33.23 | 33.24 | 32.86 | 33.04 | 548,431 | -0.04(-0.11%) |
Oct 12, 2017 | 32.47 | 33.15 | 32.47 | 33.07 | 568,786 | +0.67(+2.06%) |
Oct 11, 2017 | 32.59 | 32.75 | 32.36 | 32.41 | 528,549 | -0.21(-0.65%) |
Oct 10, 2017 | 32.29 | 32.67 | 32.15 | 32.62 | 347,212 | +0.44(+1.38%) |
Oct 09, 2017 | 32.03 | 32.32 | 31.93 | 32.18 | 376,797 | +0.09(+0.28%) |
Oct 06, 2017 | 31.63 | 32.11 | 31.47 | 32.09 | 441,936 | +0.34(+1.06%) |
Oct 05, 2017 | 31.23 | 31.83 | 31.16 | 31.75 | 375,793 | +0.60(+1.91%) |
Oct 04, 2017 | 31.18 | 31.28 | 30.89 | 31.16 | 544,560 | +0.02(+0.06%) |
Oct 03, 2017 | 31.64 | 31.64 | 31.08 | 31.14 | 1,679,545 | -0.51(-1.60%) |
Oct 02, 2017 | 31.84 | 31.97 | 31.57 | 31.64 | 1,122,830 | -0.46(-1.44%) |
Sep 29, 2017 | 32.04 | 32.27 | 31.84 | 32.11 | 883,891 | +0.05(+0.17%) |
Sep 28, 2017 | 31.73 | 32.32 | 31.53 | 32.05 | 1,171,393 | +0.38(+1.21%) |
Sep 27, 2017 | 31.82 | 31.90 | 31.44 | 31.67 | 1,632,313 | +0.46(+1.46%) |
Sep 26, 2017 | 31.13 | 31.55 | 31.04 | 31.21 | 1,246,980 | +0.03(+0.08%) |
Sep 25, 2017 | 30.78 | 31.50 | 30.77 | 31.19 | 1,195,898 | +0.66(+2.16%) |
Sep 22, 2017 | 30.86 | 30.86 | 30.43 | 30.53 | 978,490 | +0.23(+0.75%) |
Sep 21, 2017 | 30.33 | 30.75 | 30.25 | 30.30 | 866,381 | +0.04(+0.15%) |
Sep 20, 2017 | 30.01 | 30.34 | 29.85 | 30.26 | 529,031 | +0.37(+1.24%) |
Sep 19, 2017 | 30.09 | 30.09 | 29.75 | 29.89 | 617,519 | -0.11(-0.38%) |
Sep 18, 2017 | 30.17 | 30.33 | 29.90 | 30.00 | 489,662 | -0.14(-0.47%) |
Sep 15, 2017 | 30.14 | 30.23 | 29.78 | 30.14 | 810,473 | +0.08(+0.26%) |
Sep 14, 2017 | 30.21 | 30.42 | 29.94 | 30.06 | 537,185 | -0.20(-0.67%) |
Sep 13, 2017 | 30.02 | 30.36 | 29.71 | 30.26 | 807,548 | +0.20(+0.67%) |
Sep 12, 2017 | 30.33 | 30.62 | 29.98 | 30.06 | 499,639 | -0.25(-0.81%) |
Sep 11, 2017 | 30.33 | 30.70 | 30.13 | 30.31 | 885,724 | +0.17(+0.55%) |
Sep 08, 2017 | 29.38 | 30.52 | 29.34 | 30.14 | 1,100,776 | +0.69(+2.33%) |
Sep 07, 2017 | 29.51 | 29.67 | 29.33 | 29.46 | 395,769 | -0.02(-0.06%) |
Sep 06, 2017 | 29.09 | 29.64 | 29.09 | 29.47 | 657,134 | +0.43(+1.48%) |
Sep 05, 2017 | 29.63 | 29.76 | 28.98 | 29.04 | 624,719 | -0.62(-2.10%) |