Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.37 | 35.65 | 35.23 | 35.34 | 2,086,918 | -0.01(-0.03%) |
Nov 29, 2017 | 35.78 | 35.92 | 35.24 | 35.35 | 2,617,832 | -0.35(-0.98%) |
Nov 28, 2017 | 35.61 | 35.85 | 35.47 | 35.70 | 2,968,007 | +0.06(+0.17%) |
Nov 27, 2017 | 35.74 | 35.97 | 35.37 | 35.64 | 1,874,584 | +0.05(+0.14%) |
Nov 24, 2017 | 35.74 | 35.80 | 35.12 | 35.59 | 858,817 | -0.11(-0.31%) |
Nov 22, 2017 | 35.86 | 35.89 | 35.65 | 35.70 | 1,643,730 | +0.01(+0.03%) |
Nov 21, 2017 | 35.85 | 36.15 | 35.52 | 35.69 | 4,158,209 | -0.72(-1.98%) |
Nov 20, 2017 | 35.14 | 36.50 | 35.14 | 36.41 | 3,019,945 | +1.07(+3.03%) |
Nov 17, 2017 | 35.02 | 35.68 | 35.02 | 35.34 | 1,960,966 | +0.46(+1.32%) |
Nov 16, 2017 | 34.40 | 35.15 | 34.33 | 34.88 | 1,773,536 | +0.48(+1.40%) |
Nov 15, 2017 | 34.28 | 34.55 | 34.06 | 34.40 | 1,209,986 | +0.03(+0.09%) |
Nov 14, 2017 | 33.82 | 34.63 | 33.78 | 34.37 | 1,717,394 | +0.38(+1.12%) |
Nov 13, 2017 | 33.99 | 34.16 | 33.59 | 33.99 | 1,879,250 | -0.03(-0.09%) |
Nov 10, 2017 | 33.86 | 34.23 | 33.86 | 34.02 | 1,823,188 | +0.00(+0.00%) |
Nov 09, 2017 | 34.03 | 34.44 | 33.56 | 34.02 | 1,898,938 | -0.36(-1.05%) |
Nov 08, 2017 | 34.31 | 34.52 | 33.70 | 34.38 | 2,769,192 | -0.08(-0.23%) |
Nov 07, 2017 | 33.91 | 35.66 | 33.90 | 34.46 | 3,954,248 | +0.10(+0.29%) |
Nov 06, 2017 | 34.33 | 34.63 | 33.89 | 34.36 | 3,570,432 | -0.04(-0.12%) |
Nov 03, 2017 | 35.64 | 35.64 | 34.24 | 34.40 | 3,011,567 | -1.22(-3.43%) |
Nov 02, 2017 | 35.62 | 35.76 | 35.32 | 35.62 | 1,623,913 | +0.04(+0.11%) |
Nov 01, 2017 | 36.27 | 36.38 | 35.41 | 35.58 | 1,356,484 | -0.48(-1.33%) |
Oct 31, 2017 | 35.80 | 36.25 | 35.80 | 36.06 | 1,202,690 | +0.23(+0.64%) |
Oct 30, 2017 | 35.71 | 35.92 | 35.35 | 35.83 | 1,132,742 | +0.13(+0.36%) |
Oct 27, 2017 | 36.08 | 36.08 | 35.40 | 35.70 | 2,128,428 | -0.05(-0.14%) |
Oct 26, 2017 | 36.09 | 36.21 | 35.70 | 35.75 | 1,069,976 | -0.33(-0.91%) |
Oct 25, 2017 | 35.82 | 36.38 | 35.63 | 36.08 | 1,700,247 | +0.28(+0.78%) |
Oct 24, 2017 | 36.14 | 36.37 | 35.75 | 35.80 | 1,337,000 | -0.32(-0.89%) |
Oct 23, 2017 | 36.50 | 36.77 | 36.11 | 36.12 | 1,770,391 | -0.40(-1.10%) |
Oct 20, 2017 | 36.27 | 36.57 | 36.12 | 36.52 | 2,422,174 | +0.46(+1.28%) |
Oct 19, 2017 | 35.42 | 36.77 | 35.34 | 36.06 | 1,638,719 | +0.59(+1.66%) |
Oct 18, 2017 | 35.22 | 35.63 | 35.13 | 35.47 | 1,460,717 | +0.30(+0.85%) |
Oct 17, 2017 | 34.75 | 35.75 | 34.59 | 35.17 | 2,352,780 | +0.66(+1.91%) |
Oct 16, 2017 | 34.84 | 34.96 | 34.45 | 34.51 | 953,996 | -0.29(-0.83%) |
Oct 13, 2017 | 35.24 | 35.31 | 34.38 | 34.80 | 2,118,376 | -0.53(-1.50%) |
Oct 12, 2017 | 34.60 | 35.35 | 34.54 | 35.33 | 2,149,000 | +0.68(+1.96%) |
Oct 11, 2017 | 34.23 | 34.73 | 34.19 | 34.65 | 993,599 | +0.35(+1.02%) |
Oct 10, 2017 | 34.31 | 34.37 | 33.98 | 34.30 | 1,959,680 | +0.07(+0.20%) |
Oct 09, 2017 | 34.55 | 34.75 | 34.22 | 34.23 | 1,318,448 | -0.31(-0.90%) |
Oct 06, 2017 | 34.81 | 34.94 | 34.53 | 34.54 | 2,610,163 | -0.29(-0.83%) |
Oct 05, 2017 | 34.85 | 35.02 | 34.76 | 34.83 | 1,619,637 | -0.15(-0.43%) |
Oct 04, 2017 | 34.91 | 35.05 | 34.77 | 34.98 | 2,041,470 | +0.17(+0.49%) |
Oct 03, 2017 | 34.11 | 34.82 | 33.87 | 34.81 | 2,108,624 | +0.83(+2.44%) |
Oct 02, 2017 | 34.47 | 34.65 | 33.95 | 33.98 | 1,900,257 | -0.44(-1.28%) |
Sep 29, 2017 | 34.11 | 34.46 | 34.03 | 34.42 | 2,918,806 | +0.30(+0.88%) |
Sep 28, 2017 | 34.21 | 34.30 | 33.48 | 34.12 | 1,862,545 | -0.11(-0.32%) |
Sep 27, 2017 | 34.50 | 34.66 | 34.07 | 34.23 | 2,271,839 | -0.24(-0.70%) |
Sep 26, 2017 | 34.50 | 34.69 | 34.41 | 34.47 | 1,281,485 | -0.04(-0.12%) |
Sep 25, 2017 | 34.19 | 34.53 | 34.17 | 34.51 | 2,433,922 | +0.32(+0.94%) |
Sep 22, 2017 | 34.51 | 34.60 | 34.07 | 34.19 | 1,766,878 | -0.31(-0.90%) |
Sep 21, 2017 | 34.89 | 34.95 | 34.43 | 34.50 | 1,312,385 | -0.47(-1.34%) |
Sep 20, 2017 | 35.49 | 35.58 | 34.86 | 34.97 | 1,913,034 | -0.58(-1.63%) |
Sep 19, 2017 | 35.50 | 35.58 | 35.04 | 35.55 | 2,989,076 | +0.08(+0.23%) |
Sep 18, 2017 | 35.20 | 35.54 | 35.20 | 35.47 | 2,152,593 | +0.20(+0.57%) |
Sep 15, 2017 | 35.01 | 35.48 | 34.95 | 35.27 | 5,789,276 | +0.27(+0.77%) |
Sep 14, 2017 | 34.65 | 35.30 | 34.59 | 35.00 | 3,622,937 | +0.06(+0.17%) |
Sep 13, 2017 | 34.60 | 34.96 | 34.26 | 34.94 | 3,594,305 | +0.25(+0.72%) |
Sep 12, 2017 | 34.71 | 34.34 | 34.69 | 1,582,770 | +0.10(+0.29%) | |
Sep 11, 2017 | 34.40 | 34.64 | 34.11 | 34.59 | 3,763,489 | +0.46(+1.35%) |
Sep 08, 2017 | 34.11 | 34.35 | 34.00 | 34.13 | 1,502,388 | -0.08(-0.23%) |
Sep 07, 2017 | 34.30 | 34.61 | 34.11 | 34.21 | 2,539,314 | -0.09(-0.26%) |
Sep 06, 2017 | 34.50 | 34.74 | 34.27 | 34.30 | 1,898,733 | -0.14(-0.41%) |
Sep 05, 2017 | 34.18 | 34.57 | 34.15 | 34.44 | 1,872,070 | +0.20(+0.58%) |