Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 29.99 | 30.07 | 29.87 | 30.06 | 1,313,604 | +0.21(+0.72%) |
Nov 29, 2017 | 30.13 | 30.24 | 29.65 | 29.84 | 1,359,338 | -0.31(-1.02%) |
Nov 28, 2017 | 29.89 | 30.16 | 29.80 | 30.15 | 1,314,057 | +0.43(+1.44%) |
Nov 27, 2017 | 29.66 | 29.87 | 29.59 | 29.72 | 1,398,669 | +0.04(+0.13%) |
Nov 24, 2017 | 29.54 | 29.73 | 29.46 | 29.68 | 361,908 | +0.26(+0.89%) |
Nov 22, 2017 | 29.29 | 29.52 | 29.28 | 29.42 | 716,519 | +0.11(+0.38%) |
Nov 21, 2017 | 29.14 | 29.34 | 29.14 | 29.31 | 1,188,072 | +0.16(+0.54%) |
Nov 20, 2017 | 29.19 | 29.27 | 29.05 | 29.15 | 953,087 | +0.00(+0.00%) |
Nov 17, 2017 | 29.23 | 29.35 | 29.09 | 29.15 | 961,587 | -0.02(-0.06%) |
Nov 16, 2017 | 28.98 | 29.30 | 28.97 | 29.17 | 1,238,385 | +0.32(+1.10%) |
Nov 15, 2017 | 28.23 | 29.20 | 28.05 | 28.85 | 4,901,252 | -0.10(-0.35%) |
Nov 14, 2017 | 28.94 | 29.10 | 28.82 | 28.96 | 660,510 | -0.04(-0.13%) |
Nov 13, 2017 | 29.03 | 29.11 | 28.92 | 28.99 | 508,813 | -0.07(-0.26%) |
Nov 10, 2017 | 28.92 | 29.12 | 28.76 | 29.07 | 707,232 | +0.04(+0.13%) |
Nov 09, 2017 | 29.11 | 29.19 | 28.86 | 29.03 | 720,549 | -0.06(-0.19%) |
Nov 08, 2017 | 28.90 | 29.51 | 28.29 | 29.09 | 1,700,680 | +0.93(+3.31%) |
Nov 07, 2017 | 28.43 | 28.53 | 28.14 | 28.15 | 1,293,952 | -0.24(-0.85%) |
Nov 06, 2017 | 28.25 | 28.54 | 28.23 | 28.40 | 881,412 | +0.21(+0.73%) |
Nov 03, 2017 | 28.17 | 28.37 | 28.14 | 28.19 | 1,361,916 | -0.03(-0.10%) |
Nov 02, 2017 | 28.12 | 28.25 | 28.01 | 28.22 | 772,291 | +0.05(+0.17%) |
Nov 01, 2017 | 28.42 | 28.51 | 28.14 | 28.17 | 636,650 | -0.21(-0.76%) |
Oct 31, 2017 | 28.16 | 28.47 | 28.15 | 28.39 | 663,458 | +0.23(+0.83%) |
Oct 30, 2017 | 28.36 | 28.37 | 28.03 | 28.15 | 935,391 | -0.21(-0.72%) |
Oct 27, 2017 | 28.32 | 28.43 | 28.02 | 28.36 | 1,696,721 | +0.05(+0.16%) |
Oct 26, 2017 | 27.78 | 28.33 | 27.67 | 28.31 | 1,671,634 | +0.62(+2.22%) |
Oct 25, 2017 | 27.52 | 27.79 | 27.36 | 27.70 | 1,038,968 | +0.16(+0.58%) |
Oct 24, 2017 | 27.57 | 27.75 | 27.47 | 27.54 | 703,127 | -0.03(-0.10%) |
Oct 23, 2017 | 27.72 | 27.89 | 27.57 | 27.57 | 566,149 | -0.11(-0.40%) |
Oct 20, 2017 | 27.93 | 27.96 | 27.63 | 27.68 | 550,403 | -0.05(-0.17%) |
Oct 19, 2017 | 27.51 | 27.81 | 27.36 | 27.73 | 971,529 | +0.02(+0.07%) |
Oct 18, 2017 | 27.49 | 27.88 | 27.49 | 27.71 | 1,035,994 | +0.17(+0.61%) |
Oct 17, 2017 | 27.60 | 27.84 | 27.50 | 27.54 | 871,744 | -0.07(-0.27%) |
Oct 16, 2017 | 27.56 | 27.66 | 27.46 | 27.61 | 611,709 | +0.07(+0.27%) |
Oct 13, 2017 | 27.41 | 27.58 | 27.41 | 27.54 | 359,565 | +0.12(+0.44%) |
Oct 12, 2017 | 27.29 | 27.52 | 27.25 | 27.42 | 710,717 | +0.13(+0.48%) |
Oct 11, 2017 | 27.32 | 27.39 | 27.20 | 27.29 | 534,316 | -0.04(-0.14%) |
Oct 10, 2017 | 27.36 | 27.44 | 27.27 | 27.32 | 560,252 | +0.06(+0.20%) |
Oct 09, 2017 | 27.20 | 27.36 | 27.14 | 27.27 | 393,162 | +0.10(+0.38%) |
Oct 06, 2017 | 27.27 | 27.43 | 27.15 | 27.17 | 697,283 | -0.11(-0.41%) |
Oct 05, 2017 | 27.22 | 27.36 | 27.21 | 27.28 | 489,300 | +0.03(+0.10%) |
Oct 04, 2017 | 26.98 | 27.29 | 26.97 | 27.25 | 920,625 | +0.27(+1.00%) |
Oct 03, 2017 | 27.02 | 27.14 | 26.97 | 26.98 | 670,093 | +0.02(+0.07%) |
Oct 02, 2017 | 26.80 | 27.02 | 26.80 | 26.96 | 761,776 | +0.16(+0.59%) |
Sep 29, 2017 | 26.67 | 26.90 | 26.67 | 26.80 | 617,119 | +0.11(+0.42%) |
Sep 28, 2017 | 26.76 | 26.86 | 26.68 | 26.69 | 750,869 | -0.11(-0.42%) |
Sep 27, 2017 | 26.76 | 26.94 | 26.71 | 26.80 | 1,346,895 | +0.07(+0.28%) |
Sep 26, 2017 | 26.64 | 26.82 | 26.58 | 26.73 | 1,167,104 | +0.14(+0.53%) |
Sep 25, 2017 | 26.42 | 26.63 | 26.26 | 26.59 | 1,104,969 | +0.29(+1.10%) |
Sep 22, 2017 | 26.25 | 26.38 | 26.19 | 26.30 | 512,820 | +0.03(+0.11%) |
Sep 21, 2017 | 26.28 | 26.43 | 26.22 | 26.27 | 571,402 | -0.07(-0.28%) |
Sep 20, 2017 | 26.17 | 26.52 | 26.17 | 26.35 | 1,190,680 | +0.16(+0.60%) |
Sep 19, 2017 | 26.27 | 26.39 | 26.14 | 26.19 | 1,731,944 | -0.07(-0.25%) |
Sep 18, 2017 | 26.22 | 26.34 | 26.14 | 26.25 | 666,018 | +0.07(+0.28%) |
Sep 15, 2017 | 26.10 | 26.28 | 25.94 | 26.18 | 1,577,774 | +0.02(+0.07%) |
Sep 14, 2017 | 26.25 | 26.49 | 26.15 | 26.16 | 937,229 | -0.17(-0.64%) |
Sep 13, 2017 | 26.39 | 26.49 | 26.33 | 26.33 | 1,020,700 | -0.09(-0.35%) |
Sep 12, 2017 | 26.36 | 26.55 | 26.29 | 26.42 | 802,991 | +0.14(+0.53%) |
Sep 11, 2017 | 26.22 | 26.36 | 26.13 | 26.28 | 1,941,868 | +0.21(+0.79%) |
Sep 08, 2017 | 26.21 | 26.22 | 26.05 | 26.08 | 850,919 | -0.13(-0.50%) |
Sep 07, 2017 | 26.18 | 26.22 | 25.98 | 26.21 | 971,132 | +0.11(+0.43%) |
Sep 06, 2017 | 26.25 | 26.32 | 25.96 | 26.09 | 1,468,521 | -0.11(-0.43%) |
Sep 05, 2017 | 26.38 | 26.43 | 26.05 | 26.21 | 824,598 | -0.27(-1.02%) |