Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.06 | 34.53 | 33.71 | 34.19 | 873,641 | +0.48(+1.42%) |
Nov 29, 2017 | 33.37 | 34.20 | 33.27 | 33.71 | 671,519 | +0.59(+1.80%) |
Nov 28, 2017 | 32.31 | 33.16 | 32.17 | 33.11 | 689,220 | +0.86(+2.65%) |
Nov 27, 2017 | 31.99 | 32.53 | 31.96 | 32.26 | 483,287 | +0.28(+0.87%) |
Nov 24, 2017 | 32.34 | 32.49 | 31.96 | 31.98 | 135,655 | -0.18(-0.55%) |
Nov 22, 2017 | 32.61 | 32.90 | 32.15 | 32.15 | 482,245 | -0.32(-0.99%) |
Nov 21, 2017 | 32.26 | 32.47 | 32.04 | 32.47 | 609,054 | +0.44(+1.36%) |
Nov 20, 2017 | 31.73 | 32.07 | 31.68 | 32.04 | 282,961 | +0.42(+1.34%) |
Nov 17, 2017 | 31.57 | 31.76 | 31.31 | 31.61 | 649,751 | -0.22(-0.71%) |
Nov 16, 2017 | 31.87 | 32.12 | 31.81 | 31.84 | 502,497 | +0.18(+0.57%) |
Nov 15, 2017 | 31.21 | 31.94 | 31.17 | 31.65 | 563,955 | -0.12(-0.38%) |
Nov 14, 2017 | 31.89 | 32.19 | 31.57 | 31.78 | 535,385 | -0.32(-1.00%) |
Nov 13, 2017 | 31.64 | 32.10 | 31.55 | 32.10 | 418,930 | +0.19(+0.59%) |
Nov 10, 2017 | 31.85 | 32.10 | 31.64 | 31.91 | 504,162 | +0.10(+0.30%) |
Nov 09, 2017 | 31.44 | 31.95 | 31.22 | 31.81 | 343,712 | +0.07(+0.21%) |
Nov 08, 2017 | 31.48 | 32.15 | 31.23 | 31.75 | 582,795 | +0.08(+0.25%) |
Nov 07, 2017 | 32.30 | 32.41 | 31.27 | 31.67 | 459,917 | -0.69(-2.12%) |
Nov 06, 2017 | 32.21 | 32.58 | 32.03 | 32.35 | 344,518 | +0.07(+0.21%) |
Nov 03, 2017 | 32.66 | 32.69 | 31.95 | 32.29 | 400,621 | -0.46(-1.39%) |
Nov 02, 2017 | 31.91 | 32.94 | 31.74 | 32.74 | 544,252 | +0.86(+2.70%) |
Nov 01, 2017 | 32.21 | 32.56 | 31.75 | 31.88 | 515,283 | -0.30(-0.92%) |
Oct 31, 2017 | 32.24 | 32.76 | 31.54 | 32.18 | 1,226,290 | +0.79(+2.53%) |
Oct 30, 2017 | 31.27 | 31.56 | 30.98 | 31.38 | 793,818 | -0.16(-0.52%) |
Oct 27, 2017 | 31.42 | 31.57 | 30.91 | 31.55 | 776,806 | +0.09(+0.29%) |
Oct 26, 2017 | 31.76 | 31.79 | 31.11 | 31.45 | 844,886 | -0.35(-1.09%) |
Oct 25, 2017 | 32.32 | 32.32 | 31.64 | 31.80 | 648,843 | -0.29(-0.91%) |
Oct 24, 2017 | 31.95 | 32.22 | 31.86 | 32.09 | 472,793 | +0.33(+1.03%) |
Oct 23, 2017 | 32.07 | 32.18 | 31.54 | 31.76 | 431,210 | -0.28(-0.87%) |
Oct 20, 2017 | 32.10 | 32.14 | 31.74 | 32.04 | 439,480 | +0.45(+1.44%) |
Oct 19, 2017 | 31.13 | 31.59 | 31.01 | 31.59 | 371,481 | +0.13(+0.41%) |
Oct 18, 2017 | 31.24 | 31.66 | 31.01 | 31.46 | 655,168 | +0.44(+1.43%) |
Oct 17, 2017 | 31.92 | 31.92 | 31.01 | 31.02 | 938,728 | -0.75(-2.35%) |
Oct 16, 2017 | 32.01 | 32.30 | 31.56 | 31.76 | 472,444 | -0.24(-0.76%) |
Oct 13, 2017 | 32.15 | 32.17 | 31.67 | 32.01 | 595,871 | -0.13(-0.42%) |
Oct 12, 2017 | 32.43 | 32.73 | 32.09 | 32.14 | 496,478 | -0.21(-0.64%) |
Oct 11, 2017 | 32.18 | 32.64 | 32.05 | 32.35 | 384,414 | +0.07(+0.21%) |
Oct 10, 2017 | 32.36 | 32.02 | 32.28 | 400,536 | +0.20(+0.62%) | |
Oct 09, 2017 | 32.41 | 32.55 | 31.95 | 32.08 | 414,797 | -0.35(-1.07%) |
Oct 06, 2017 | 32.64 | 32.68 | 31.93 | 32.43 | 673,142 | -0.01(-0.04%) |
Oct 05, 2017 | 32.45 | 32.71 | 32.38 | 32.44 | 724,194 | +0.03(+0.09%) |
Oct 04, 2017 | 32.94 | 32.95 | 32.29 | 32.41 | 556,412 | -0.55(-1.68%) |
Oct 03, 2017 | 32.94 | 33.21 | 32.83 | 32.96 | 862,467 | +0.21(+0.63%) |
Oct 02, 2017 | 32.51 | 32.84 | 32.37 | 32.75 | 650,074 | +0.32(+0.97%) |
Sep 29, 2017 | 32.41 | 32.81 | 32.27 | 32.44 | 553,996 | +0.05(+0.15%) |
Sep 28, 2017 | 31.78 | 32.39 | 31.68 | 32.39 | 573,288 | +0.26(+0.81%) |
Sep 27, 2017 | 31.79 | 32.38 | 31.59 | 32.13 | 716,323 | +0.92(+2.94%) |
Sep 26, 2017 | 31.04 | 31.43 | 30.82 | 31.21 | 448,085 | +0.35(+1.14%) |
Sep 25, 2017 | 30.79 | 31.04 | 30.60 | 30.86 | 284,781 | -0.02(-0.08%) |
Sep 22, 2017 | 30.65 | 31.04 | 30.47 | 30.88 | 406,630 | +0.18(+0.59%) |
Sep 21, 2017 | 30.34 | 30.74 | 30.15 | 30.70 | 377,602 | +0.36(+1.20%) |
Sep 20, 2017 | 30.17 | 30.69 | 29.89 | 30.34 | 593,560 | +0.24(+0.79%) |
Sep 19, 2017 | 30.08 | 30.31 | 29.83 | 30.10 | 485,935 | +0.13(+0.43%) |
Sep 18, 2017 | 29.52 | 30.01 | 29.37 | 29.97 | 354,117 | +0.58(+1.98%) |
Sep 15, 2017 | 29.18 | 29.47 | 29.08 | 29.39 | 844,082 | +0.21(+0.73%) |
Sep 14, 2017 | 29.40 | 29.63 | 29.12 | 29.18 | 438,755 | -0.19(-0.66%) |
Sep 13, 2017 | 29.27 | 29.42 | 28.81 | 29.37 | 558,765 | +0.06(+0.21%) |
Sep 12, 2017 | 29.41 | 28.90 | 29.31 | 370,698 | +0.58(+2.03%) | |
Sep 11, 2017 | 28.18 | 28.94 | 28.05 | 28.73 | 822,581 | +1.06(+3.84%) |
Sep 08, 2017 | 27.41 | 28.09 | 27.41 | 27.67 | 1,009,161 | +0.22(+0.80%) |
Sep 07, 2017 | 27.88 | 28.02 | 26.99 | 27.45 | 583,375 | -0.44(-1.59%) |
Sep 06, 2017 | 27.95 | 28.05 | 27.44 | 27.89 | 688,575 | +0.13(+0.48%) |
Sep 05, 2017 | 29.13 | 29.14 | 27.65 | 27.76 | 834,393 | -1.64(-5.59%) |