Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 28.98 | 30.27 | 28.75 | 30.25 | 1,890,456 | +1.23(+4.24%) |
Nov 29, 2017 | 27.69 | 29.07 | 27.65 | 29.02 | 1,744,431 | +1.32(+4.77%) |
Nov 28, 2017 | 27.85 | 28.06 | 27.31 | 27.70 | 938,711 | +0.10(+0.36%) |
Nov 27, 2017 | 28.00 | 28.16 | 27.51 | 27.60 | 888,365 | -0.40(-1.43%) |
Nov 24, 2017 | 28.38 | 28.58 | 27.79 | 28.00 | 469,589 | -0.25(-0.88%) |
Nov 22, 2017 | 27.83 | 28.28 | 27.68 | 28.25 | 581,270 | +0.36(+1.29%) |
Nov 21, 2017 | 27.88 | 27.92 | 27.36 | 27.89 | 752,889 | +0.19(+0.69%) |
Nov 20, 2017 | 27.75 | 28.40 | 27.30 | 27.70 | 1,590,591 | -0.16(-0.57%) |
Nov 17, 2017 | 27.65 | 27.93 | 26.80 | 27.86 | 1,712,147 | +0.22(+0.80%) |
Nov 16, 2017 | 27.11 | 27.78 | 26.85 | 27.64 | 1,582,644 | +0.80(+2.98%) |
Nov 15, 2017 | 27.00 | 27.44 | 26.01 | 26.84 | 2,091,947 | -0.16(-0.59%) |
Nov 14, 2017 | 27.30 | 27.65 | 26.72 | 27.00 | 1,840,861 | -0.31(-1.14%) |
Nov 13, 2017 | 28.49 | 28.50 | 26.91 | 27.31 | 2,537,297 | -1.29(-4.51%) |
Nov 10, 2017 | 29.20 | 29.88 | 28.55 | 28.60 | 1,805,907 | -0.56(-1.92%) |
Nov 09, 2017 | 29.45 | 30.01 | 29.00 | 29.16 | 2,096,270 | -0.25(-0.85%) |
Nov 08, 2017 | 33.52 | 33.52 | 28.98 | 29.41 | 6,030,111 | -3.05(-9.40%) |
Nov 07, 2017 | 32.60 | 32.97 | 31.93 | 32.46 | 2,387,278 | -0.09(-0.28%) |
Nov 06, 2017 | 35.26 | 35.49 | 32.15 | 32.55 | 3,349,586 | -3.30(-9.21%) |
Nov 03, 2017 | 35.21 | 38.00 | 35.07 | 35.85 | 2,652,586 | +0.74(+2.11%) |
Nov 02, 2017 | 34.47 | 35.72 | 34.00 | 35.11 | 1,368,153 | +0.75(+2.18%) |
Nov 01, 2017 | 35.06 | 35.20 | 34.08 | 34.36 | 685,977 | -0.47(-1.35%) |
Oct 31, 2017 | 35.24 | 35.53 | 34.81 | 34.83 | 727,189 | -0.35(-0.99%) |
Oct 30, 2017 | 34.82 | 35.87 | 34.82 | 35.18 | 592,860 | +0.14(+0.40%) |
Oct 27, 2017 | 34.53 | 35.43 | 34.00 | 35.04 | 1,226,952 | +0.39(+1.13%) |
Oct 26, 2017 | 34.52 | 35.08 | 33.88 | 34.65 | 991,439 | -0.24(-0.69%) |
Oct 25, 2017 | 35.65 | 35.85 | 34.35 | 34.89 | 996,927 | -0.75(-2.10%) |
Oct 24, 2017 | 35.82 | 36.13 | 35.25 | 35.64 | 1,000,354 | -0.14(-0.39%) |
Oct 23, 2017 | 36.49 | 36.88 | 35.77 | 35.78 | 969,597 | -0.54(-1.49%) |
Oct 20, 2017 | 35.85 | 36.54 | 35.33 | 36.32 | 1,331,716 | +0.49(+1.37%) |
Oct 19, 2017 | 36.07 | 36.08 | 34.85 | 35.83 | 1,770,994 | -0.90(-2.45%) |
Oct 18, 2017 | 37.15 | 37.78 | 36.20 | 36.73 | 1,364,585 | -0.26(-0.70%) |
Oct 17, 2017 | 36.06 | 37.23 | 36.04 | 36.99 | 1,239,263 | +0.89(+2.47%) |
Oct 16, 2017 | 35.60 | 36.78 | 35.44 | 36.10 | 1,068,927 | +0.70(+1.98%) |
Oct 13, 2017 | 35.82 | 36.18 | 35.10 | 35.40 | 1,368,558 | -0.10(-0.28%) |
Oct 12, 2017 | 35.38 | 36.06 | 35.28 | 35.50 | 1,375,335 | -0.26(-0.73%) |
Oct 11, 2017 | 36.73 | 36.90 | 35.65 | 35.76 | 1,638,948 | -1.15(-3.12%) |
Oct 10, 2017 | 37.64 | 37.99 | 36.66 | 36.91 | 1,069,997 | -0.68(-1.81%) |
Oct 09, 2017 | 38.54 | 38.79 | 37.31 | 37.59 | 1,193,646 | -0.95(-2.46%) |
Oct 06, 2017 | 38.13 | 39.01 | 37.01 | 38.54 | 2,006,767 | +0.24(+0.63%) |
Oct 05, 2017 | 40.60 | 41.18 | 37.82 | 38.30 | 3,937,146 | -0.84(-2.15%) |
Oct 04, 2017 | 38.74 | 39.35 | 38.49 | 39.14 | 1,828,018 | +0.28(+0.72%) |
Oct 03, 2017 | 38.59 | 39.00 | 38.21 | 38.86 | 1,467,833 | +0.43(+1.12%) |
Oct 02, 2017 | 37.50 | 38.64 | 37.45 | 38.43 | 1,322,231 | +0.76(+2.02%) |
Sep 29, 2017 | 38.44 | 38.54 | 36.50 | 37.67 | 1,946,203 | -0.70(-1.82%) |
Sep 28, 2017 | 38.00 | 38.42 | 37.66 | 38.37 | 796,312 | +0.47(+1.24%) |
Sep 27, 2017 | 37.63 | 38.26 | 37.39 | 37.90 | 1,044,410 | +0.47(+1.26%) |
Sep 26, 2017 | 37.67 | 37.98 | 37.11 | 37.43 | 805,317 | -0.24(-0.64%) |
Sep 25, 2017 | 37.41 | 38.00 | 37.14 | 37.67 | 1,002,097 | +0.08(+0.21%) |
Sep 22, 2017 | 37.66 | 37.89 | 37.31 | 37.59 | 867,543 | -0.04(-0.11%) |
Sep 21, 2017 | 36.78 | 38.03 | 36.54 | 37.63 | 1,202,671 | +0.78(+2.12%) |
Sep 20, 2017 | 36.67 | 37.33 | 36.41 | 36.85 | 775,182 | +0.30(+0.82%) |
Sep 19, 2017 | 37.17 | 37.18 | 36.45 | 36.55 | 836,869 | -0.43(-1.16%) |
Sep 18, 2017 | 36.79 | 37.20 | 36.49 | 36.98 | 1,226,141 | +0.15(+0.41%) |
Sep 15, 2017 | 36.29 | 37.00 | 35.80 | 36.83 | 2,352,635 | +0.48(+1.32%) |
Sep 14, 2017 | 36.33 | 36.70 | 36.18 | 36.35 | 884,298 | -0.11(-0.30%) |
Sep 13, 2017 | 37.19 | 37.19 | 36.37 | 36.46 | 1,083,732 | -0.71(-1.91%) |
Sep 12, 2017 | 37.03 | 37.64 | 36.90 | 37.17 | 1,231,650 | +0.09(+0.24%) |
Sep 11, 2017 | 37.05 | 37.18 | 36.34 | 37.08 | 1,344,960 | +0.15(+0.41%) |
Sep 08, 2017 | 36.10 | 37.68 | 36.10 | 36.93 | 2,276,950 | +1.13(+3.16%) |
Sep 07, 2017 | 35.29 | 35.90 | 35.10 | 35.80 | 885,208 | +0.11(+0.31%) |
Sep 06, 2017 | 35.19 | 35.93 | 34.05 | 35.69 | 1,513,382 | +0.49(+1.39%) |
Sep 05, 2017 | 36.00 | 36.31 | 34.62 | 35.20 | 1,435,306 | -0.96(-2.65%) |