Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.25 | 34.54 | 33.92 | 34.03 | 439,912 | -0.04(-0.11%) |
Nov 29, 2017 | 34.35 | 34.50 | 33.99 | 34.06 | 320,893 | -0.22(-0.64%) |
Nov 28, 2017 | 34.06 | 34.50 | 33.96 | 34.28 | 253,840 | +0.25(+0.75%) |
Nov 27, 2017 | 34.28 | 34.43 | 33.96 | 34.03 | 228,823 | -0.15(-0.42%) |
Nov 24, 2017 | 33.01 | 34.17 | 33.01 | 34.17 | 207,014 | +0.91(+2.73%) |
Nov 22, 2017 | 33.85 | 33.88 | 33.19 | 33.27 | 438,238 | -0.47(-1.40%) |
Nov 21, 2017 | 35.37 | 35.64 | 33.66 | 33.74 | 962,824 | -1.49(-4.23%) |
Nov 20, 2017 | 34.17 | 35.34 | 34.10 | 35.23 | 391,695 | +1.13(+3.30%) |
Nov 17, 2017 | 33.66 | 34.10 | 33.56 | 34.10 | 284,712 | +0.40(+1.19%) |
Nov 16, 2017 | 32.94 | 33.81 | 32.79 | 33.70 | 351,276 | +0.75(+2.27%) |
Nov 15, 2017 | 32.85 | 33.06 | 32.23 | 32.95 | 394,662 | +0.00(+0.00%) |
Nov 14, 2017 | 32.34 | 33.44 | 32.09 | 32.95 | 430,498 | +0.65(+2.00%) |
Nov 13, 2017 | 32.67 | 32.81 | 32.23 | 32.31 | 300,218 | -0.40(-1.21%) |
Nov 10, 2017 | 32.81 | 33.17 | 32.60 | 32.70 | 304,133 | -0.22(-0.66%) |
Nov 09, 2017 | 32.88 | 33.42 | 32.56 | 32.92 | 428,785 | -0.32(-0.97%) |
Nov 08, 2017 | 32.88 | 33.28 | 32.77 | 33.24 | 426,307 | +0.14(+0.43%) |
Nov 07, 2017 | 31.84 | 33.17 | 31.84 | 33.10 | 621,034 | +0.93(+2.90%) |
Nov 06, 2017 | 30.62 | 32.92 | 30.62 | 32.16 | 1,213,787 | +1.55(+5.05%) |
Nov 03, 2017 | 31.98 | 33.24 | 30.47 | 30.62 | 1,964,885 | -3.16(-9.36%) |
Nov 02, 2017 | 37.37 | 38.20 | 32.45 | 33.78 | 2,346,718 | -4.71(-12.23%) |
Nov 01, 2017 | 39.03 | 39.42 | 38.25 | 38.49 | 948,674 | -0.25(-0.65%) |
Oct 31, 2017 | 37.88 | 38.77 | 37.41 | 38.74 | 615,547 | +1.08(+2.86%) |
Oct 30, 2017 | 37.77 | 37.77 | 37.14 | 37.66 | 499,239 | -0.22(-0.57%) |
Oct 27, 2017 | 36.98 | 37.91 | 36.98 | 37.88 | 404,723 | +0.86(+2.33%) |
Oct 26, 2017 | 36.65 | 37.09 | 36.44 | 37.01 | 264,399 | +0.40(+1.08%) |
Oct 25, 2017 | 36.04 | 36.65 | 35.86 | 36.62 | 336,729 | +0.72(+2.00%) |
Oct 24, 2017 | 35.68 | 36.01 | 35.58 | 35.90 | 290,982 | +0.47(+1.32%) |
Oct 23, 2017 | 35.83 | 36.08 | 35.23 | 35.43 | 298,171 | -0.25(-0.71%) |
Oct 20, 2017 | 36.29 | 36.29 | 35.54 | 35.68 | 336,245 | -0.25(-0.70%) |
Oct 19, 2017 | 35.68 | 36.04 | 35.50 | 35.94 | 248,410 | +0.18(+0.50%) |
Oct 18, 2017 | 35.97 | 36.08 | 35.65 | 35.76 | 391,459 | -0.09(-0.25%) |
Oct 17, 2017 | 35.68 | 35.94 | 35.43 | 35.85 | 300,856 | +0.27(+0.76%) |
Oct 16, 2017 | 35.83 | 36.12 | 35.40 | 35.58 | 287,793 | -0.36(-1.00%) |
Oct 13, 2017 | 36.01 | 36.19 | 35.83 | 35.94 | 413,273 | +0.07(+0.20%) |
Oct 12, 2017 | 35.76 | 35.97 | 35.43 | 35.86 | 387,554 | +0.07(+0.20%) |
Oct 11, 2017 | 35.97 | 36.15 | 35.72 | 35.79 | 345,090 | -0.07(-0.20%) |
Oct 10, 2017 | 35.15 | 35.90 | 34.86 | 35.86 | 378,543 | +1.08(+3.10%) |
Oct 09, 2017 | 36.40 | 36.40 | 34.32 | 34.79 | 659,395 | -1.76(-4.82%) |
Oct 06, 2017 | 36.91 | 37.09 | 36.33 | 36.55 | 386,254 | -0.36(-0.97%) |
Oct 05, 2017 | 36.80 | 37.19 | 36.55 | 36.91 | 357,574 | +0.00(+0.00%) |
Oct 04, 2017 | 36.62 | 37.27 | 36.62 | 36.91 | 507,274 | +0.32(+0.88%) |
Oct 03, 2017 | 35.72 | 36.62 | 35.50 | 36.58 | 382,678 | +1.04(+2.93%) |
Oct 02, 2017 | 35.04 | 36.08 | 34.85 | 35.54 | 515,289 | +0.40(+1.12%) |
Sep 29, 2017 | 36.01 | 36.12 | 35.07 | 35.15 | 522,318 | -0.83(-2.30%) |
Sep 28, 2017 | 35.76 | 36.04 | 35.58 | 35.97 | 418,236 | +0.25(+0.70%) |
Sep 27, 2017 | 35.47 | 35.94 | 35.04 | 35.72 | 730,018 | +0.54(+1.53%) |
Sep 26, 2017 | 35.15 | 35.43 | 34.89 | 35.18 | 361,804 | +0.14(+0.41%) |
Sep 25, 2017 | 34.64 | 35.15 | 34.46 | 35.04 | 401,013 | +0.43(+1.25%) |
Sep 22, 2017 | 34.28 | 34.79 | 34.18 | 34.61 | 464,510 | +0.18(+0.52%) |
Sep 21, 2017 | 34.75 | 34.75 | 34.14 | 34.43 | 328,202 | -0.25(-0.73%) |
Sep 20, 2017 | 34.61 | 35.22 | 34.46 | 34.68 | 836,945 | +0.11(+0.31%) |
Sep 19, 2017 | 34.46 | 34.75 | 34.23 | 34.57 | 433,701 | +0.22(+0.63%) |
Sep 18, 2017 | 34.50 | 35.07 | 34.17 | 34.35 | 522,912 | -0.04(-0.10%) |
Sep 15, 2017 | 33.42 | 34.41 | 33.06 | 34.39 | 982,518 | +1.08(+3.24%) |
Sep 14, 2017 | 33.06 | 34.25 | 32.99 | 33.31 | 743,435 | -0.04(-0.11%) |
Sep 13, 2017 | 32.56 | 33.38 | 32.54 | 33.35 | 727,668 | +0.79(+2.43%) |
Sep 12, 2017 | 31.80 | 32.56 | 31.52 | 32.56 | 319,926 | +0.90(+2.84%) |
Sep 11, 2017 | 32.13 | 32.45 | 31.48 | 31.66 | 573,042 | -0.25(-0.79%) |
Sep 08, 2017 | 31.73 | 32.20 | 31.52 | 31.91 | 303,752 | +0.07(+0.23%) |
Sep 07, 2017 | 32.49 | 32.63 | 31.77 | 31.84 | 301,901 | -0.54(-1.66%) |
Sep 06, 2017 | 33.06 | 33.15 | 32.38 | 32.38 | 370,123 | -0.72(-2.17%) |
Sep 05, 2017 | 33.38 | 33.60 | 33.02 | 33.10 | 415,072 | -0.47(-1.39%) |