Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.27 | 35.43 | 34.89 | 35.04 | 622,049 | +0.13(+0.38%) |
Nov 29, 2017 | 34.91 | 35.28 | 34.72 | 34.90 | 730,734 | +0.20(+0.56%) |
Nov 28, 2017 | 33.84 | 34.71 | 33.73 | 34.71 | 459,067 | +1.09(+3.25%) |
Nov 27, 2017 | 33.94 | 34.11 | 33.61 | 33.62 | 270,050 | -0.21(-0.62%) |
Nov 24, 2017 | 33.97 | 34.01 | 33.76 | 33.83 | 103,883 | +0.03(+0.10%) |
Nov 22, 2017 | 34.00 | 34.19 | 33.79 | 33.79 | 170,210 | -0.07(-0.22%) |
Nov 21, 2017 | 33.50 | 33.97 | 33.44 | 33.87 | 469,488 | +0.65(+1.95%) |
Nov 20, 2017 | 32.85 | 33.22 | 32.70 | 33.22 | 393,171 | +0.49(+1.51%) |
Nov 17, 2017 | 32.21 | 32.98 | 32.18 | 32.72 | 360,834 | +0.31(+0.95%) |
Nov 16, 2017 | 31.78 | 32.71 | 31.78 | 32.42 | 1,279,926 | +0.89(+2.83%) |
Nov 15, 2017 | 31.39 | 31.76 | 31.06 | 31.52 | 636,490 | -0.26(-0.82%) |
Nov 14, 2017 | 31.69 | 31.88 | 31.54 | 31.78 | 433,632 | -0.17(-0.54%) |
Nov 13, 2017 | 31.67 | 32.04 | 31.49 | 31.95 | 405,219 | +0.01(+0.05%) |
Nov 10, 2017 | 31.99 | 32.16 | 31.85 | 31.94 | 254,297 | -0.04(-0.14%) |
Nov 09, 2017 | 31.82 | 32.30 | 31.39 | 31.98 | 819,793 | -0.25(-0.77%) |
Nov 08, 2017 | 31.99 | 32.33 | 31.64 | 32.23 | 886,453 | +0.06(+0.20%) |
Nov 07, 2017 | 32.91 | 32.94 | 31.95 | 32.17 | 544,817 | -0.75(-2.29%) |
Nov 06, 2017 | 32.87 | 33.17 | 32.75 | 32.92 | 560,879 | +0.09(+0.28%) |
Nov 03, 2017 | 32.82 | 33.00 | 32.65 | 32.83 | 302,748 | -0.07(-0.21%) |
Nov 02, 2017 | 32.70 | 33.12 | 32.48 | 32.90 | 486,913 | +0.17(+0.52%) |
Nov 01, 2017 | 33.69 | 33.70 | 32.37 | 32.73 | 740,843 | -0.44(-1.33%) |
Oct 31, 2017 | 32.94 | 33.39 | 32.91 | 33.17 | 934,175 | +0.48(+1.45%) |
Oct 30, 2017 | 33.23 | 32.33 | 32.69 | 495,950 | -0.71(-2.13%) | |
Oct 27, 2017 | 33.00 | 33.45 | 32.74 | 33.40 | 559,584 | +0.44(+1.34%) |
Oct 26, 2017 | 33.02 | 33.15 | 32.85 | 32.96 | 395,696 | +0.18(+0.55%) |
Oct 25, 2017 | 33.03 | 33.04 | 32.27 | 32.78 | 578,750 | -0.35(-1.05%) |
Oct 24, 2017 | 33.21 | 33.40 | 33.07 | 33.13 | 563,598 | +0.13(+0.40%) |
Oct 23, 2017 | 33.58 | 33.58 | 32.93 | 33.00 | 668,069 | -0.50(-1.49%) |
Oct 20, 2017 | 33.66 | 33.66 | 33.45 | 33.50 | 410,120 | +0.29(+0.89%) |
Oct 19, 2017 | 32.97 | 33.20 | 32.70 | 33.20 | 429,582 | -0.09(-0.28%) |
Oct 18, 2017 | 33.27 | 33.47 | 33.13 | 33.30 | 310,023 | +0.33(+1.00%) |
Oct 17, 2017 | 33.20 | 33.41 | 32.86 | 32.97 | 517,029 | -0.23(-0.69%) |
Oct 16, 2017 | 33.41 | 33.66 | 33.10 | 33.20 | 403,837 | -0.03(-0.09%) |
Oct 13, 2017 | 33.47 | 33.52 | 33.20 | 33.23 | 511,088 | -0.13(-0.40%) |
Oct 12, 2017 | 33.25 | 33.52 | 33.09 | 33.36 | 390,813 | -0.05(-0.15%) |
Oct 11, 2017 | 33.49 | 33.61 | 33.29 | 33.41 | 272,144 | -0.06(-0.18%) |
Oct 10, 2017 | 33.50 | 33.65 | 33.26 | 33.47 | 278,766 | +0.18(+0.54%) |
Oct 09, 2017 | 33.66 | 33.84 | 33.17 | 33.29 | 427,867 | -0.25(-0.76%) |
Oct 06, 2017 | 33.41 | 33.67 | 33.35 | 33.54 | 429,523 | -0.09(-0.28%) |
Oct 05, 2017 | 33.65 | 33.81 | 33.48 | 33.64 | 303,552 | +0.16(+0.49%) |
Oct 04, 2017 | 33.59 | 33.80 | 33.27 | 33.47 | 466,663 | -0.20(-0.60%) |
Oct 03, 2017 | 33.62 | 33.67 | 33.25 | 33.67 | 612,202 | +0.11(+0.34%) |
Oct 02, 2017 | 32.80 | 33.56 | 32.72 | 33.56 | 1,600,810 | +0.83(+2.54%) |
Sep 29, 2017 | 32.62 | 32.85 | 32.57 | 32.73 | 248,101 | +0.12(+0.36%) |
Sep 28, 2017 | 32.36 | 32.68 | 32.13 | 32.61 | 366,207 | +0.17(+0.51%) |
Sep 27, 2017 | 31.65 | 32.60 | 31.45 | 32.44 | 679,280 | +1.21(+3.89%) |
Sep 26, 2017 | 31.06 | 31.43 | 31.02 | 31.23 | 188,915 | +0.18(+0.57%) |
Sep 25, 2017 | 30.92 | 31.19 | 30.66 | 31.05 | 314,812 | +0.13(+0.41%) |
Sep 22, 2017 | 30.63 | 31.02 | 30.62 | 30.93 | 108,423 | +0.25(+0.83%) |
Sep 21, 2017 | 30.77 | 30.90 | 30.58 | 30.67 | 151,683 | -0.06(-0.21%) |
Sep 20, 2017 | 30.58 | 30.80 | 30.48 | 30.73 | 144,561 | +0.21(+0.69%) |
Sep 19, 2017 | 30.65 | 30.67 | 30.43 | 30.52 | 172,637 | -0.04(-0.14%) |
Sep 18, 2017 | 30.23 | 30.73 | 30.22 | 30.57 | 1,309,321 | +0.44(+1.46%) |
Sep 15, 2017 | 29.82 | 30.14 | 29.78 | 30.13 | 135,658 | +0.25(+0.84%) |
Sep 14, 2017 | 29.87 | 30.02 | 29.75 | 29.88 | 108,872 | -0.09(-0.29%) |
Sep 13, 2017 | 29.76 | 30.05 | 29.76 | 29.97 | 138,914 | +0.18(+0.59%) |
Sep 12, 2017 | 29.55 | 29.84 | 29.50 | 29.79 | 166,125 | +0.37(+1.25%) |
Sep 11, 2017 | 29.28 | 29.50 | 29.24 | 29.42 | 330,726 | +0.62(+2.14%) |
Sep 08, 2017 | 28.68 | 29.02 | 28.58 | 28.80 | 175,630 | +0.05(+0.19%) |
Sep 07, 2017 | 28.99 | 28.99 | 28.63 | 28.75 | 178,404 | -0.17(-0.59%) |
Sep 06, 2017 | 29.03 | 29.12 | 28.79 | 28.92 | 97,569 | +0.13(+0.44%) |
Sep 05, 2017 | 29.39 | 29.47 | 28.57 | 28.79 | 678,384 | -0.54(-1.84%) |