Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.28 | 33.52 | 33.13 | 33.30 | 6,876,195 | +0.09(+0.28%) |
Nov 29, 2017 | 32.81 | 33.33 | 32.74 | 33.21 | 2,508,100 | +0.57(+1.74%) |
Nov 28, 2017 | 32.55 | 32.68 | 32.50 | 32.64 | 2,516,356 | +0.02(+0.05%) |
Nov 27, 2017 | 32.70 | 32.73 | 32.46 | 32.62 | 2,938,352 | -0.06(-0.18%) |
Nov 24, 2017 | 32.89 | 32.89 | 32.65 | 32.68 | 865,553 | -0.08(-0.25%) |
Nov 22, 2017 | 32.84 | 32.98 | 32.70 | 32.76 | 2,247,353 | -0.08(-0.25%) |
Nov 21, 2017 | 32.79 | 33.06 | 32.78 | 32.85 | 2,521,873 | +0.12(+0.36%) |
Nov 20, 2017 | 32.87 | 32.91 | 32.64 | 32.73 | 3,551,936 | -0.18(-0.56%) |
Nov 17, 2017 | 32.60 | 32.98 | 32.60 | 32.91 | 3,124,137 | +0.19(+0.59%) |
Nov 16, 2017 | 32.55 | 32.80 | 32.27 | 32.72 | 3,932,913 | +0.19(+0.59%) |
Nov 15, 2017 | 32.78 | 33.23 | 32.22 | 32.53 | 4,531,049 | -0.43(-1.29%) |
Nov 14, 2017 | 32.90 | 33.68 | 32.88 | 32.96 | 5,710,201 | +0.04(+0.13%) |
Nov 13, 2017 | 33.07 | 33.15 | 32.88 | 32.91 | 3,047,741 | -0.16(-0.48%) |
Nov 10, 2017 | 32.71 | 33.10 | 32.67 | 33.07 | 3,128,851 | +0.27(+0.83%) |
Nov 09, 2017 | 32.87 | 33.25 | 32.72 | 32.80 | 4,749,726 | -0.17(-0.50%) |
Nov 08, 2017 | 32.84 | 32.97 | 32.75 | 32.96 | 3,952,356 | +0.22(+0.66%) |
Nov 07, 2017 | 32.52 | 32.77 | 32.48 | 32.75 | 5,509,164 | +0.22(+0.69%) |
Nov 06, 2017 | 32.91 | 33.00 | 32.38 | 32.52 | 3,479,373 | -0.42(-1.28%) |
Nov 03, 2017 | 33.24 | 33.29 | 32.84 | 32.95 | 3,812,850 | -0.31(-0.95%) |
Nov 02, 2017 | 33.54 | 33.94 | 33.20 | 33.26 | 4,487,972 | -0.38(-1.13%) |
Nov 01, 2017 | 33.93 | 34.05 | 33.20 | 33.64 | 8,465,837 | -0.21(-0.61%) |
Oct 31, 2017 | 33.74 | 34.45 | 33.09 | 33.85 | 10,822,885 | -1.61(-4.53%) |
Oct 30, 2017 | 35.54 | 35.69 | 35.28 | 35.46 | 3,961,135 | -0.22(-0.60%) |
Oct 27, 2017 | 35.64 | 35.72 | 35.27 | 35.67 | 3,238,614 | +0.05(+0.14%) |
Oct 26, 2017 | 36.17 | 36.25 | 35.60 | 35.62 | 3,932,370 | -0.36(-0.99%) |
Oct 25, 2017 | 36.11 | 36.11 | 35.53 | 35.98 | 2,692,280 | -0.24(-0.66%) |
Oct 24, 2017 | 36.09 | 36.43 | 36.06 | 36.22 | 3,316,589 | +0.13(+0.37%) |
Oct 23, 2017 | 36.03 | 36.17 | 35.93 | 36.09 | 2,709,933 | +0.07(+0.18%) |
Oct 20, 2017 | 35.97 | 36.03 | 35.83 | 36.02 | 2,443,807 | +0.15(+0.42%) |
Oct 19, 2017 | 35.75 | 35.88 | 35.51 | 35.87 | 2,567,083 | +0.00(+0.00%) |
Oct 18, 2017 | 36.17 | 36.32 | 35.85 | 35.87 | 2,409,392 | -0.30(-0.82%) |
Oct 17, 2017 | 36.13 | 36.27 | 35.95 | 36.17 | 1,535,761 | -0.02(-0.07%) |
Oct 16, 2017 | 36.42 | 36.48 | 36.06 | 36.19 | 3,147,099 | -0.25(-0.68%) |
Oct 13, 2017 | 36.24 | 36.79 | 36.15 | 36.44 | 4,017,520 | +0.46(+1.29%) |
Oct 12, 2017 | 35.80 | 36.06 | 35.80 | 35.98 | 2,139,337 | +0.12(+0.35%) |
Oct 11, 2017 | 35.58 | 35.86 | 35.57 | 35.85 | 1,665,888 | +0.23(+0.65%) |
Oct 10, 2017 | 35.38 | 35.64 | 35.32 | 35.62 | 2,653,991 | +0.33(+0.94%) |
Oct 09, 2017 | 35.56 | 35.65 | 35.25 | 35.29 | 2,491,508 | -0.32(-0.91%) |
Oct 06, 2017 | 35.81 | 35.84 | 35.52 | 35.61 | 2,637,310 | -0.29(-0.81%) |
Oct 05, 2017 | 35.67 | 36.07 | 35.64 | 35.90 | 2,614,163 | +0.27(+0.74%) |
Oct 04, 2017 | 35.42 | 35.75 | 35.36 | 35.64 | 2,659,800 | +0.26(+0.73%) |
Oct 03, 2017 | 35.34 | 35.48 | 35.26 | 35.38 | 2,743,176 | +0.08(+0.23%) |
Oct 02, 2017 | 35.22 | 35.45 | 35.06 | 35.30 | 2,911,221 | +0.09(+0.26%) |
Sep 29, 2017 | 35.23 | 35.41 | 35.04 | 35.21 | 2,848,198 | -0.20(-0.56%) |
Sep 28, 2017 | 35.08 | 35.67 | 35.08 | 35.41 | 3,630,385 | -0.25(-0.70%) |
Sep 27, 2017 | 36.04 | 36.15 | 35.40 | 35.66 | 3,944,443 | -0.39(-1.08%) |
Sep 26, 2017 | 36.13 | 36.14 | 35.95 | 36.04 | 2,683,162 | -0.04(-0.11%) |
Sep 25, 2017 | 36.00 | 36.19 | 35.85 | 36.09 | 2,476,329 | +0.16(+0.44%) |
Sep 22, 2017 | 35.90 | 36.18 | 35.88 | 35.93 | 1,903,736 | +0.07(+0.21%) |
Sep 21, 2017 | 35.89 | 36.11 | 35.83 | 35.85 | 2,778,637 | -0.02(-0.07%) |
Sep 20, 2017 | 36.34 | 36.37 | 35.78 | 35.88 | 3,387,541 | -0.47(-1.30%) |
Sep 19, 2017 | 36.53 | 36.53 | 35.98 | 36.35 | 3,331,470 | -0.17(-0.45%) |
Sep 18, 2017 | 36.32 | 36.66 | 36.15 | 36.52 | 3,887,483 | +0.21(+0.57%) |
Sep 15, 2017 | 35.84 | 36.31 | 35.82 | 36.31 | 6,766,679 | +0.32(+0.90%) |
Sep 14, 2017 | 35.83 | 36.15 | 35.78 | 35.99 | 3,522,473 | +0.13(+0.37%) |
Sep 13, 2017 | 35.78 | 36.08 | 35.59 | 35.85 | 2,707,339 | +0.07(+0.18%) |
Sep 12, 2017 | 35.61 | 35.85 | 35.32 | 35.79 | 3,645,754 | +0.35(+0.98%) |
Sep 11, 2017 | 35.29 | 35.60 | 35.21 | 35.44 | 2,666,160 | +0.35(+0.99%) |
Sep 08, 2017 | 35.22 | 35.32 | 35.07 | 35.09 | 2,882,955 | -0.18(-0.52%) |
Sep 07, 2017 | 35.17 | 35.33 | 34.85 | 35.27 | 4,256,482 | +0.16(+0.45%) |
Sep 06, 2017 | 35.17 | 34.59 | 35.12 | 4,437,367 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.03 | 35.03 | 34.55 | 34.74 | 3,640,439 | -0.22(-0.62%) |