Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.36 | 37.38 | 36.66 | 37.18 | 1,679,376 | -0.08(-0.20%) |
Nov 29, 2017 | 36.79 | 37.33 | 36.67 | 37.26 | 1,590,990 | +0.55(+1.49%) |
Nov 28, 2017 | 36.19 | 36.82 | 36.19 | 36.71 | 1,042,916 | +0.51(+1.41%) |
Nov 27, 2017 | 36.04 | 36.31 | 35.84 | 36.20 | 1,145,189 | +0.31(+0.87%) |
Nov 24, 2017 | 36.16 | 36.31 | 35.74 | 35.89 | 346,253 | -0.08(-0.24%) |
Nov 22, 2017 | 35.62 | 36.00 | 35.58 | 35.98 | 1,278,818 | +0.37(+1.03%) |
Nov 21, 2017 | 35.78 | 35.85 | 35.37 | 35.61 | 1,313,384 | -0.04(-0.11%) |
Nov 20, 2017 | 35.67 | 35.80 | 35.56 | 35.65 | 870,586 | +0.04(+0.11%) |
Nov 17, 2017 | 35.46 | 35.82 | 35.37 | 35.61 | 1,650,550 | +0.08(+0.21%) |
Nov 16, 2017 | 35.13 | 35.60 | 35.11 | 35.53 | 885,080 | +0.49(+1.40%) |
Nov 15, 2017 | 35.20 | 35.36 | 34.91 | 35.04 | 791,819 | -0.29(-0.83%) |
Nov 14, 2017 | 34.95 | 35.35 | 34.80 | 35.33 | 773,278 | +0.23(+0.64%) |
Nov 13, 2017 | 34.92 | 35.13 | 34.76 | 35.11 | 1,171,897 | +0.06(+0.16%) |
Nov 10, 2017 | 34.68 | 35.08 | 34.56 | 35.05 | 806,527 | +0.22(+0.62%) |
Nov 09, 2017 | 34.67 | 34.87 | 34.43 | 34.83 | 969,233 | +0.02(+0.05%) |
Nov 08, 2017 | 34.87 | 34.97 | 34.60 | 34.82 | 1,460,174 | -0.06(-0.16%) |
Nov 07, 2017 | 35.83 | 35.83 | 34.84 | 34.87 | 1,663,367 | -0.62(-1.75%) |
Nov 06, 2017 | 35.52 | 35.76 | 35.34 | 35.49 | 1,392,391 | -0.08(-0.21%) |
Nov 03, 2017 | 34.53 | 35.76 | 34.53 | 35.57 | 1,334,010 | -0.03(-0.08%) |
Nov 02, 2017 | 35.41 | 35.91 | 35.22 | 35.60 | 1,599,182 | +0.30(+0.86%) |
Nov 01, 2017 | 35.73 | 35.99 | 35.16 | 35.30 | 4,949,659 | -0.25(-0.72%) |
Oct 31, 2017 | 34.48 | 35.58 | 34.34 | 35.55 | 2,620,753 | +1.10(+3.20%) |
Oct 30, 2017 | 34.53 | 34.58 | 34.20 | 34.45 | 1,075,718 | -0.21(-0.60%) |
Oct 27, 2017 | 34.91 | 34.99 | 34.11 | 34.66 | 1,444,471 | -0.34(-0.97%) |
Oct 26, 2017 | 34.50 | 35.28 | 33.75 | 34.99 | 3,243,469 | +0.53(+1.53%) |
Oct 25, 2017 | 34.79 | 34.91 | 34.27 | 34.47 | 2,184,998 | -0.53(-1.51%) |
Oct 24, 2017 | 35.15 | 35.26 | 34.89 | 34.99 | 1,166,302 | +0.04(+0.11%) |
Oct 23, 2017 | 35.26 | 35.34 | 34.92 | 34.96 | 1,091,351 | -0.26(-0.75%) |
Oct 20, 2017 | 35.30 | 35.32 | 35.12 | 35.22 | 784,096 | +0.10(+0.30%) |
Oct 19, 2017 | 35.20 | 35.34 | 34.77 | 35.12 | 898,405 | -0.29(-0.83%) |
Oct 18, 2017 | 35.37 | 35.56 | 35.26 | 35.41 | 1,801,061 | +0.12(+0.35%) |
Oct 17, 2017 | 35.29 | 35.40 | 35.14 | 35.29 | 909,766 | -0.04(-0.12%) |
Oct 16, 2017 | 35.47 | 35.47 | 35.01 | 35.33 | 1,452,881 | +0.17(+0.50%) |
Oct 13, 2017 | 35.53 | 35.54 | 35.12 | 35.16 | 1,411,043 | +0.09(+0.27%) |
Oct 12, 2017 | 34.79 | 35.08 | 34.51 | 35.06 | 1,518,999 | +0.20(+0.57%) |
Oct 11, 2017 | 34.75 | 34.92 | 34.60 | 34.86 | 1,070,671 | +0.21(+0.60%) |
Oct 10, 2017 | 34.56 | 34.76 | 34.51 | 34.66 | 1,080,161 | +0.10(+0.30%) |
Oct 09, 2017 | 34.77 | 34.88 | 34.47 | 34.55 | 858,608 | -0.24(-0.68%) |
Oct 06, 2017 | 34.60 | 34.89 | 34.59 | 34.79 | 1,050,980 | +0.08(+0.24%) |
Oct 05, 2017 | 34.77 | 34.80 | 34.54 | 34.70 | 1,369,851 | +0.03(+0.08%) |
Oct 04, 2017 | 34.32 | 34.67 | 34.32 | 34.67 | 907,209 | +0.31(+0.91%) |
Oct 03, 2017 | 34.52 | 34.62 | 34.23 | 34.36 | 945,708 | +0.16(+0.47%) |
Oct 02, 2017 | 34.03 | 34.26 | 33.79 | 34.20 | 1,688,771 | +0.25(+0.75%) |
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.95 | 1,165,321 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.05 | 33.72 | 1,041,245 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,295 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.44 | 33.00 | 33.01 | 1,277,192 | -0.08(-0.23%) |
Sep 25, 2017 | 32.95 | 33.25 | 32.86 | 33.09 | 1,377,754 | +0.16(+0.49%) |
Sep 22, 2017 | 32.65 | 32.99 | 32.52 | 32.93 | 1,218,333 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.50 | 32.63 | 1,444,814 | -0.50(-1.51%) |
Sep 20, 2017 | 32.79 | 33.21 | 32.73 | 33.13 | 1,543,915 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,468 | -0.47(-1.42%) |
Sep 18, 2017 | 33.46 | 33.47 | 33.17 | 33.23 | 1,394,631 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.60 | 33.22 | 33.34 | 1,659,802 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.61 | 33.30 | 33.59 | 1,482,369 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.65 | 33.40 | 33.52 | 848,680 | -0.08(-0.22%) |
Sep 12, 2017 | 33.44 | 33.83 | 33.37 | 33.60 | 1,392,713 | +0.23(+0.68%) |
Sep 11, 2017 | 32.97 | 33.42 | 32.94 | 33.37 | 1,447,335 | +0.54(+1.64%) |
Sep 08, 2017 | 32.79 | 32.89 | 32.60 | 32.83 | 791,800 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.78 | 871,690 | -0.08(-0.23%) |
Sep 06, 2017 | 32.97 | 33.03 | 32.81 | 32.85 | 1,192,163 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.66 | 32.91 | 1,164,223 | +0.16(+0.49%) |