Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.07 | 35.07 | 34.36 | 34.54 | 379,716 | -0.27(-0.76%) |
Nov 29, 2017 | 34.89 | 35.02 | 34.62 | 34.80 | 271,404 | -0.04(-0.13%) |
Nov 28, 2017 | 34.67 | 34.89 | 34.45 | 34.84 | 376,029 | +0.18(+0.51%) |
Nov 27, 2017 | 34.45 | 34.67 | 34.23 | 34.67 | 143,124 | +0.27(+0.77%) |
Nov 24, 2017 | 34.54 | 34.54 | 33.96 | 34.40 | 69,327 | +0.04(+0.13%) |
Nov 22, 2017 | 34.58 | 34.67 | 34.18 | 34.36 | 198,233 | -0.27(-0.77%) |
Nov 21, 2017 | 34.23 | 34.62 | 34.09 | 34.62 | 251,485 | +0.66(+1.95%) |
Nov 20, 2017 | 34.31 | 34.31 | 33.43 | 33.96 | 257,565 | -0.27(-0.77%) |
Nov 17, 2017 | 34.89 | 34.98 | 34.18 | 34.23 | 311,780 | -0.88(-2.52%) |
Nov 16, 2017 | 33.52 | 35.55 | 33.48 | 35.11 | 445,689 | +1.59(+4.74%) |
Nov 15, 2017 | 33.61 | 33.78 | 33.34 | 33.52 | 265,524 | -0.27(-0.78%) |
Nov 14, 2017 | 33.25 | 33.78 | 33.10 | 33.78 | 145,662 | +0.22(+0.66%) |
Nov 13, 2017 | 33.34 | 33.61 | 33.21 | 33.56 | 139,432 | +0.09(+0.26%) |
Nov 10, 2017 | 33.08 | 33.56 | 33.08 | 33.48 | 386,162 | +0.27(+0.80%) |
Nov 09, 2017 | 32.90 | 33.25 | 32.55 | 33.21 | 161,015 | +0.27(+0.80%) |
Nov 08, 2017 | 32.28 | 32.99 | 32.06 | 32.95 | 489,810 | +0.62(+1.91%) |
Nov 07, 2017 | 32.59 | 32.64 | 32.15 | 32.33 | 126,251 | -0.22(-0.68%) |
Nov 06, 2017 | 33.03 | 33.03 | 32.46 | 32.55 | 169,703 | -0.40(-1.21%) |
Nov 03, 2017 | 33.61 | 33.61 | 32.95 | 32.95 | 92,054 | -0.62(-1.84%) |
Nov 02, 2017 | 33.25 | 33.78 | 33.25 | 33.56 | 188,735 | +0.22(+0.66%) |
Nov 01, 2017 | 33.83 | 33.92 | 33.21 | 33.34 | 157,059 | -0.26(-0.79%) |
Oct 31, 2017 | 33.21 | 33.74 | 33.12 | 33.61 | 198,368 | +0.53(+1.60%) |
Oct 30, 2017 | 34.01 | 34.01 | 32.90 | 33.08 | 86,893 | -1.02(-2.98%) |
Oct 27, 2017 | 34.01 | 34.09 | 33.78 | 34.09 | 117,936 | +0.18(+0.52%) |
Oct 26, 2017 | 33.96 | 34.01 | 33.74 | 33.92 | 91,845 | +0.13(+0.39%) |
Oct 25, 2017 | 33.65 | 33.83 | 33.48 | 33.78 | 83,816 | +0.04(+0.13%) |
Oct 24, 2017 | 33.65 | 33.85 | 33.52 | 33.74 | 114,020 | +0.18(+0.53%) |
Oct 23, 2017 | 34.05 | 34.05 | 33.56 | 33.56 | 64,977 | -0.35(-1.04%) |
Oct 20, 2017 | 34.09 | 34.09 | 33.83 | 33.92 | 175,775 | +0.09(+0.26%) |
Oct 19, 2017 | 33.83 | 33.87 | 33.48 | 33.83 | 116,982 | -0.09(-0.26%) |
Oct 18, 2017 | 33.92 | 34.09 | 33.78 | 33.92 | 160,073 | +0.13(+0.39%) |
Oct 17, 2017 | 33.92 | 34.05 | 33.61 | 33.78 | 126,366 | -0.27(-0.78%) |
Oct 16, 2017 | 34.09 | 34.23 | 33.83 | 34.05 | 130,350 | -0.04(-0.13%) |
Oct 13, 2017 | 34.01 | 34.09 | 33.96 | 34.09 | 139,985 | +0.04(+0.13%) |
Oct 12, 2017 | 33.92 | 34.09 | 33.65 | 34.05 | 126,178 | +0.04(+0.13%) |
Oct 11, 2017 | 33.96 | 34.27 | 33.92 | 34.01 | 180,130 | -0.04(-0.13%) |
Oct 10, 2017 | 34.18 | 34.23 | 34.01 | 34.05 | 162,007 | +0.00(+0.00%) |
Oct 09, 2017 | 34.01 | 34.18 | 33.87 | 34.05 | 224,952 | +0.04(+0.13%) |
Oct 06, 2017 | 34.14 | 34.27 | 33.92 | 34.01 | 218,212 | -0.13(-0.37%) |
Oct 05, 2017 | 34.26 | 34.48 | 34.00 | 34.13 | 233,801 | -0.04(-0.13%) |
Oct 04, 2017 | 34.31 | 34.48 | 34.09 | 34.18 | 335,717 | -0.09(-0.26%) |
Oct 03, 2017 | 34.40 | 34.44 | 34.04 | 34.26 | 270,485 | -0.09(-0.26%) |
Oct 02, 2017 | 33.34 | 34.35 | 33.34 | 34.35 | 338,444 | +1.01(+3.03%) |
Sep 29, 2017 | 33.38 | 33.60 | 33.17 | 33.34 | 281,494 | -0.09(-0.26%) |
Sep 28, 2017 | 33.34 | 33.60 | 33.30 | 33.43 | 231,781 | -0.04(-0.13%) |
Sep 27, 2017 | 33.38 | 33.82 | 32.68 | 33.47 | 476,669 | +0.35(+1.06%) |
Sep 26, 2017 | 32.33 | 33.17 | 32.24 | 33.12 | 336,272 | +0.88(+2.72%) |
Sep 25, 2017 | 32.33 | 32.64 | 32.02 | 32.24 | 370,384 | -0.09(-0.27%) |
Sep 22, 2017 | 32.07 | 32.68 | 32.07 | 32.33 | 352,256 | +0.31(+0.96%) |
Sep 21, 2017 | 32.11 | 32.33 | 31.98 | 32.02 | 245,823 | -0.09(-0.27%) |
Sep 20, 2017 | 31.98 | 32.37 | 31.85 | 32.11 | 206,725 | +0.13(+0.41%) |
Sep 19, 2017 | 32.33 | 32.33 | 31.76 | 31.98 | 222,673 | -0.26(-0.82%) |
Sep 18, 2017 | 32.11 | 32.37 | 32.02 | 32.24 | 366,446 | +0.22(+0.69%) |
Sep 15, 2017 | 31.80 | 32.15 | 31.67 | 32.02 | 559,579 | +0.13(+0.41%) |
Sep 14, 2017 | 31.63 | 31.98 | 31.54 | 31.89 | 211,580 | +0.18(+0.55%) |
Sep 13, 2017 | 31.94 | 31.98 | 31.58 | 31.72 | 235,618 | -0.26(-0.82%) |
Sep 12, 2017 | 31.98 | 32.24 | 31.67 | 31.98 | 234,368 | +0.18(+0.55%) |
Sep 11, 2017 | 31.72 | 31.98 | 31.45 | 31.80 | 188,036 | +0.26(+0.84%) |
Sep 08, 2017 | 31.10 | 31.58 | 30.88 | 31.54 | 401,398 | +0.57(+1.84%) |
Sep 07, 2017 | 29.39 | 31.28 | 29.39 | 30.97 | 430,413 | +1.84(+6.33%) |
Sep 06, 2017 | 28.99 | 29.26 | 28.73 | 29.12 | 376,303 | +0.18(+0.61%) |
Sep 05, 2017 | 29.39 | 29.78 | 28.86 | 28.95 | 132,834 | -0.57(-1.93%) |