Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.79 | 36.32 | 35.79 | 36.08 | 528,188 | +0.24(+0.68%) |
Nov 29, 2017 | 35.35 | 36.32 | 35.35 | 35.83 | 805,708 | +0.36(+1.03%) |
Nov 28, 2017 | 34.95 | 35.55 | 34.86 | 35.47 | 685,501 | +0.53(+1.50%) |
Nov 27, 2017 | 34.38 | 35.19 | 34.26 | 34.95 | 555,940 | +0.53(+1.53%) |
Nov 24, 2017 | 35.27 | 35.27 | 34.38 | 34.42 | 361,492 | -0.85(-2.41%) |
Nov 22, 2017 | 36.00 | 36.04 | 35.03 | 35.27 | 824,155 | -0.16(-0.46%) |
Nov 21, 2017 | 36.08 | 36.16 | 35.27 | 35.43 | 555,005 | -0.40(-1.13%) |
Nov 20, 2017 | 36.32 | 36.32 | 35.71 | 35.83 | 500,954 | -0.36(-1.01%) |
Nov 17, 2017 | 36.24 | 36.48 | 35.69 | 36.20 | 520,420 | -0.20(-0.56%) |
Nov 16, 2017 | 36.36 | 36.60 | 36.08 | 36.40 | 525,831 | +0.04(+0.11%) |
Nov 15, 2017 | 36.44 | 36.77 | 36.12 | 36.36 | 710,526 | -0.04(-0.11%) |
Nov 14, 2017 | 35.71 | 36.46 | 35.63 | 36.40 | 490,690 | +0.57(+1.58%) |
Nov 13, 2017 | 35.35 | 35.88 | 35.15 | 35.83 | 548,021 | +0.40(+1.14%) |
Nov 10, 2017 | 35.43 | 35.57 | 35.19 | 35.43 | 505,619 | -0.12(-0.34%) |
Nov 09, 2017 | 35.55 | 35.71 | 35.31 | 35.55 | 372,112 | -0.08(-0.23%) |
Nov 08, 2017 | 35.63 | 35.83 | 35.07 | 35.63 | 474,702 | -0.20(-0.56%) |
Nov 07, 2017 | 35.55 | 36.00 | 35.55 | 35.83 | 490,106 | +0.24(+0.68%) |
Nov 06, 2017 | 35.67 | 35.83 | 35.35 | 35.59 | 417,337 | -0.04(-0.11%) |
Nov 03, 2017 | 35.71 | 35.88 | 35.47 | 35.63 | 492,550 | -0.08(-0.23%) |
Nov 02, 2017 | 35.67 | 36.28 | 35.43 | 35.71 | 697,900 | +0.04(+0.11%) |
Nov 01, 2017 | 36.16 | 36.24 | 35.47 | 35.67 | 500,292 | -0.28(-0.79%) |
Oct 31, 2017 | 35.63 | 36.12 | 35.55 | 35.96 | 1,732,262 | +0.28(+0.79%) |
Oct 30, 2017 | 35.63 | 35.96 | 35.39 | 35.67 | 552,034 | -0.12(-0.34%) |
Oct 27, 2017 | 34.99 | 35.83 | 34.86 | 35.79 | 991,347 | +0.81(+2.31%) |
Oct 26, 2017 | 35.15 | 35.39 | 34.78 | 34.99 | 465,510 | -0.08(-0.23%) |
Oct 25, 2017 | 34.82 | 35.27 | 34.42 | 35.07 | 533,453 | +0.00(+0.00%) |
Oct 24, 2017 | 35.39 | 35.55 | 34.78 | 35.07 | 544,123 | -0.32(-0.91%) |
Oct 23, 2017 | 35.51 | 35.55 | 35.11 | 35.39 | 338,316 | +0.00(+0.00%) |
Oct 20, 2017 | 35.55 | 35.63 | 35.11 | 35.39 | 323,977 | -0.08(-0.23%) |
Oct 19, 2017 | 35.31 | 35.59 | 34.99 | 35.47 | 211,802 | +0.04(+0.11%) |
Oct 18, 2017 | 34.99 | 35.55 | 34.90 | 35.43 | 444,005 | +0.44(+1.27%) |
Oct 17, 2017 | 34.70 | 35.19 | 34.70 | 34.99 | 321,957 | +0.24(+0.70%) |
Oct 16, 2017 | 35.11 | 35.19 | 34.64 | 34.74 | 385,919 | -0.28(-0.81%) |
Oct 13, 2017 | 35.51 | 35.67 | 34.99 | 35.03 | 280,747 | -0.36(-1.03%) |
Oct 12, 2017 | 35.11 | 35.55 | 35.11 | 35.39 | 405,220 | +0.28(+0.81%) |
Oct 11, 2017 | 35.03 | 35.39 | 34.99 | 35.11 | 251,028 | +0.08(+0.23%) |
Oct 10, 2017 | 34.78 | 35.07 | 34.58 | 35.03 | 371,965 | +0.36(+1.05%) |
Oct 09, 2017 | 34.58 | 34.82 | 34.54 | 34.66 | 180,062 | +0.04(+0.12%) |
Oct 06, 2017 | 34.62 | 34.84 | 34.42 | 34.62 | 376,409 | -0.24(-0.70%) |
Oct 05, 2017 | 34.58 | 34.88 | 34.34 | 34.86 | 267,629 | +0.32(+0.94%) |
Oct 04, 2017 | 34.58 | 34.66 | 34.30 | 34.54 | 361,858 | -0.12(-0.35%) |
Oct 03, 2017 | 34.50 | 34.72 | 34.24 | 34.66 | 420,183 | +0.20(+0.59%) |
Oct 02, 2017 | 34.10 | 34.50 | 33.89 | 34.46 | 528,544 | +0.36(+1.07%) |
Sep 29, 2017 | 34.22 | 34.42 | 34.01 | 34.10 | 375,249 | -0.12(-0.35%) |
Sep 28, 2017 | 34.22 | 34.46 | 33.97 | 34.22 | 355,314 | -0.12(-0.35%) |
Sep 27, 2017 | 34.06 | 34.42 | 33.73 | 34.34 | 539,308 | +0.12(+0.35%) |
Sep 26, 2017 | 33.93 | 34.54 | 33.81 | 34.22 | 447,844 | +0.24(+0.71%) |
Sep 25, 2017 | 33.61 | 34.10 | 33.53 | 33.97 | 512,706 | +0.28(+0.84%) |
Sep 22, 2017 | 33.89 | 33.93 | 33.53 | 33.69 | 362,548 | -0.04(-0.12%) |
Sep 21, 2017 | 33.93 | 34.10 | 33.71 | 33.73 | 387,197 | -0.18(-0.54%) |
Sep 20, 2017 | 34.24 | 34.32 | 33.76 | 33.92 | 560,094 | -0.28(-0.82%) |
Sep 19, 2017 | 34.32 | 34.56 | 34.08 | 34.20 | 448,920 | -0.12(-0.35%) |
Sep 18, 2017 | 34.72 | 34.76 | 34.16 | 34.32 | 295,448 | -0.36(-1.04%) |
Sep 15, 2017 | 34.84 | 34.84 | 34.36 | 34.68 | 903,776 | -0.08(-0.23%) |
Sep 14, 2017 | 34.28 | 34.84 | 34.20 | 34.76 | 339,428 | +0.44(+1.29%) |
Sep 13, 2017 | 34.64 | 34.68 | 34.32 | 34.32 | 491,236 | -0.48(-1.39%) |
Sep 12, 2017 | 35.16 | 35.24 | 34.48 | 34.80 | 278,493 | -0.36(-1.03%) |
Sep 11, 2017 | 34.64 | 35.20 | 34.64 | 35.16 | 260,598 | +0.40(+1.16%) |
Sep 08, 2017 | 34.40 | 34.84 | 34.35 | 34.76 | 303,184 | +0.24(+0.70%) |
Sep 07, 2017 | 34.76 | 34.80 | 34.36 | 34.52 | 382,156 | -0.24(-0.69%) |
Sep 06, 2017 | 34.92 | 35.16 | 34.70 | 34.76 | 294,129 | -0.16(-0.46%) |
Sep 05, 2017 | 35.00 | 35.20 | 34.74 | 34.92 | 350,045 | -0.04(-0.11%) |