Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.96 | 37.12 | 36.91 | 37.01 | 16,602 | +0.22(+0.59%) |
Nov 29, 2017 | 36.57 | 36.81 | 36.57 | 36.80 | 12,652 | +0.10(+0.26%) |
Nov 28, 2017 | 36.31 | 36.70 | 36.31 | 36.70 | 36,488 | +0.47(+1.29%) |
Nov 27, 2017 | 36.35 | 36.38 | 36.22 | 36.23 | 30,539 | -0.17(-0.47%) |
Nov 24, 2017 | 36.40 | 36.41 | 36.39 | 36.41 | 4,955 | +0.04(+0.10%) |
Nov 22, 2017 | 36.35 | 36.41 | 36.34 | 36.37 | 9,698 | -0.03(-0.08%) |
Nov 21, 2017 | 36.35 | 36.45 | 36.35 | 36.40 | 20,109 | +0.08(+0.21%) |
Nov 20, 2017 | 36.22 | 36.32 | 36.21 | 36.32 | 9,123 | +0.20(+0.55%) |
Nov 17, 2017 | 36.01 | 36.16 | 36.01 | 36.12 | 8,586 | -0.04(-0.11%) |
Nov 16, 2017 | 36.03 | 36.20 | 36.03 | 36.16 | 14,298 | +0.33(+0.93%) |
Nov 15, 2017 | 35.73 | 35.87 | 35.72 | 35.82 | 65,284 | -0.12(-0.34%) |
Nov 14, 2017 | 35.74 | 35.95 | 35.74 | 35.95 | 6,695 | +0.08(+0.21%) |
Nov 13, 2017 | 35.70 | 35.87 | 35.70 | 35.87 | 6,614 | -0.05(-0.13%) |
Nov 10, 2017 | 35.81 | 35.94 | 35.81 | 35.92 | 10,911 | -0.05(-0.13%) |
Nov 09, 2017 | 35.93 | 36.03 | 35.77 | 35.97 | 34,476 | -0.11(-0.32%) |
Nov 08, 2017 | 35.96 | 36.09 | 35.95 | 36.08 | 17,992 | +0.05(+0.13%) |
Nov 07, 2017 | 36.15 | 36.15 | 35.95 | 36.03 | 11,460 | -0.06(-0.16%) |
Nov 06, 2017 | 36.19 | 36.19 | 36.05 | 36.09 | 16,248 | -0.05(-0.13%) |
Nov 03, 2017 | 36.05 | 36.18 | 36.02 | 36.14 | 17,568 | +0.07(+0.19%) |
Nov 02, 2017 | 35.99 | 36.08 | 35.95 | 36.07 | 15,262 | +0.01(+0.02%) |
Nov 01, 2017 | 36.15 | 36.15 | 35.96 | 36.06 | 30,169 | +0.04(+0.11%) |
Oct 31, 2017 | 35.92 | 36.07 | 35.92 | 36.02 | 14,488 | +0.14(+0.40%) |
Oct 30, 2017 | 36.04 | 36.10 | 35.87 | 35.88 | 17,035 | -0.18(-0.50%) |
Oct 27, 2017 | 36.02 | 36.06 | 35.79 | 36.06 | 16,903 | +0.11(+0.32%) |
Oct 26, 2017 | 36.05 | 36.05 | 35.89 | 35.95 | 8,460 | -0.06(-0.16%) |
Oct 25, 2017 | 36.10 | 36.10 | 35.81 | 36.01 | 92,730 | -0.14(-0.40%) |
Oct 24, 2017 | 36.18 | 36.18 | 36.06 | 36.15 | 28,985 | +0.08(+0.21%) |
Oct 23, 2017 | 36.15 | 36.40 | 36.04 | 36.07 | 22,053 | -0.04(-0.11%) |
Oct 20, 2017 | 36.16 | 36.21 | 36.11 | 36.11 | 23,301 | +0.17(+0.48%) |
Oct 19, 2017 | 35.83 | 36.02 | 35.81 | 35.94 | 41,948 | +0.11(+0.32%) |
Oct 18, 2017 | 35.92 | 35.94 | 35.80 | 35.82 | 38,223 | -0.02(-0.05%) |
Oct 17, 2017 | 35.93 | 35.93 | 35.77 | 35.84 | 20,115 | -0.05(-0.13%) |
Oct 16, 2017 | 36.02 | 36.02 | 35.74 | 35.89 | 34,693 | +0.01(+0.03%) |
Oct 13, 2017 | 35.89 | 35.91 | 35.82 | 35.88 | 68,672 | +0.01(+0.03%) |
Oct 12, 2017 | 35.95 | 35.95 | 35.82 | 35.87 | 23,243 | +0.00(+0.01%) |
Oct 11, 2017 | 35.86 | 35.89 | 35.80 | 35.87 | 22,127 | +0.03(+0.10%) |
Oct 10, 2017 | 35.80 | 35.83 | 35.73 | 35.83 | 13,214 | +0.11(+0.32%) |
Oct 09, 2017 | 35.74 | 35.78 | 35.69 | 35.72 | 36,012 | -0.05(-0.13%) |
Oct 06, 2017 | 35.82 | 35.82 | 35.69 | 35.77 | 25,591 | -0.02(-0.05%) |
Oct 05, 2017 | 35.74 | 35.80 | 35.68 | 35.79 | 54,724 | +0.09(+0.24%) |
Oct 04, 2017 | 35.72 | 35.74 | 35.63 | 35.70 | 59,224 | +0.07(+0.19%) |
Oct 03, 2017 | 35.43 | 35.66 | 35.43 | 35.63 | 9,693 | +0.10(+0.27%) |
Oct 02, 2017 | 35.44 | 35.54 | 35.37 | 35.54 | 4,773 | +0.17(+0.48%) |
Sep 29, 2017 | 35.11 | 35.40 | 35.11 | 35.37 | 18,159 | +0.23(+0.64%) |
Sep 28, 2017 | 35.17 | 35.19 | 35.13 | 35.14 | 8,189 | -0.04(-0.12%) |
Sep 27, 2017 | 35.11 | 35.20 | 34.98 | 35.19 | 10,529 | +0.16(+0.45%) |
Sep 26, 2017 | 35.07 | 35.09 | 34.98 | 35.03 | 7,382 | +0.04(+0.12%) |
Sep 25, 2017 | 34.91 | 34.99 | 34.90 | 34.99 | 3,368 | -0.03(-0.08%) |
Sep 22, 2017 | 35.03 | 35.03 | 34.94 | 35.01 | 5,849 | +0.09(+0.25%) |
Sep 21, 2017 | 34.91 | 35.04 | 34.88 | 34.93 | 5,131 | -0.16(-0.47%) |
Sep 20, 2017 | 34.97 | 35.09 | 34.94 | 35.09 | 6,879 | +0.12(+0.35%) |
Sep 19, 2017 | 35.05 | 35.09 | 34.95 | 34.97 | 26,007 | -0.05(-0.14%) |
Sep 18, 2017 | 34.87 | 35.02 | 34.87 | 35.02 | 3,201 | +0.05(+0.14%) |
Sep 15, 2017 | 34.87 | 34.97 | 34.81 | 34.97 | 4,473 | +0.22(+0.63%) |
Sep 14, 2017 | 34.77 | 34.83 | 34.70 | 34.75 | 27,976 | -0.10(-0.30%) |
Sep 13, 2017 | 35.01 | 35.01 | 34.81 | 34.85 | 5,868 | -0.03(-0.08%) |
Sep 12, 2017 | 34.87 | 34.88 | 34.78 | 34.88 | 10,953 | +0.13(+0.38%) |
Sep 11, 2017 | 34.75 | 34.82 | 34.65 | 34.75 | 5,989 | +0.21(+0.61%) |
Sep 08, 2017 | 34.42 | 34.57 | 34.42 | 34.54 | 27,591 | +0.05(+0.14%) |
Sep 07, 2017 | 34.48 | 34.50 | 34.39 | 34.49 | 8,713 | +0.05(+0.14%) |
Sep 06, 2017 | 34.40 | 34.45 | 34.32 | 34.45 | 7,786 | +0.08(+0.22%) |
Sep 05, 2017 | 34.64 | 34.64 | 34.27 | 34.37 | 9,859 | -0.29(-0.82%) |