Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.44 | 36.67 | 36.44 | 36.56 | 7,289 | +0.23(+0.63%) |
Nov 29, 2017 | 36.11 | 36.40 | 36.11 | 36.33 | 8,740 | +0.33(+0.91%) |
Nov 28, 2017 | 35.70 | 36.01 | 35.70 | 36.00 | 15,947 | +0.42(+1.19%) |
Nov 27, 2017 | 35.55 | 35.61 | 35.55 | 35.57 | 36,881 | +0.04(+0.10%) |
Nov 24, 2017 | 35.63 | 35.63 | 35.54 | 35.54 | 6,408 | +0.01(+0.04%) |
Nov 22, 2017 | 35.57 | 35.57 | 35.46 | 35.52 | 9,570 | -0.01(-0.03%) |
Nov 21, 2017 | 35.68 | 35.68 | 35.50 | 35.53 | 29,169 | +0.07(+0.20%) |
Nov 20, 2017 | 35.37 | 35.50 | 35.37 | 35.46 | 23,657 | +0.02(+0.05%) |
Nov 17, 2017 | 35.32 | 35.48 | 35.32 | 35.45 | 16,865 | -0.03(-0.09%) |
Nov 16, 2017 | 35.49 | 35.55 | 35.35 | 35.48 | 31,828 | +0.21(+0.59%) |
Nov 15, 2017 | 35.87 | 35.87 | 35.27 | 35.27 | 14,794 | -0.24(-0.66%) |
Nov 14, 2017 | 35.30 | 35.50 | 35.30 | 35.50 | 7,708 | +0.13(+0.37%) |
Nov 13, 2017 | 35.29 | 35.37 | 35.27 | 35.37 | 2,812 | +0.07(+0.21%) |
Nov 10, 2017 | 35.25 | 35.30 | 35.18 | 35.30 | 22,750 | +0.04(+0.10%) |
Nov 09, 2017 | 35.31 | 35.31 | 35.10 | 35.26 | 8,292 | -0.08(-0.23%) |
Nov 08, 2017 | 35.32 | 35.35 | 35.27 | 35.34 | 8,557 | +0.05(+0.14%) |
Nov 07, 2017 | 35.28 | 35.37 | 35.27 | 35.29 | 9,678 | +0.02(+0.04%) |
Nov 06, 2017 | 35.29 | 35.32 | 35.22 | 35.28 | 22,566 | -0.01(-0.02%) |
Nov 03, 2017 | 35.12 | 35.32 | 35.12 | 35.29 | 16,666 | +0.02(+0.05%) |
Nov 02, 2017 | 35.25 | 35.27 | 35.08 | 35.27 | 16,372 | +0.06(+0.18%) |
Nov 01, 2017 | 35.33 | 35.34 | 35.21 | 35.21 | 10,854 | +0.01(+0.01%) |
Oct 31, 2017 | 35.25 | 35.25 | 35.18 | 35.20 | 6,985 | +0.09(+0.26%) |
Oct 30, 2017 | 35.33 | 35.33 | 35.13 | 35.11 | 9,080 | -0.23(-0.66%) |
Oct 27, 2017 | 35.49 | 35.49 | 35.20 | 35.34 | 13,512 | -0.03(-0.09%) |
Oct 26, 2017 | 35.44 | 35.44 | 35.32 | 35.38 | 8,520 | +0.13(+0.37%) |
Oct 25, 2017 | 35.50 | 35.50 | 35.09 | 35.25 | 15,961 | -0.23(-0.66%) |
Oct 24, 2017 | 35.66 | 35.66 | 35.46 | 35.48 | 21,169 | -0.03(-0.09%) |
Oct 23, 2017 | 35.62 | 35.62 | 35.49 | 35.51 | 10,541 | +0.03(+0.09%) |
Oct 20, 2017 | 35.69 | 35.69 | 35.40 | 35.48 | 107,594 | +0.15(+0.42%) |
Oct 19, 2017 | 35.14 | 35.33 | 35.14 | 35.33 | 33,715 | +0.03(+0.08%) |
Oct 18, 2017 | 35.50 | 35.50 | 35.22 | 35.30 | 13,521 | +0.10(+0.29%) |
Oct 17, 2017 | 35.25 | 35.25 | 35.10 | 35.20 | 20,744 | +0.08(+0.22%) |
Oct 16, 2017 | 35.12 | 35.15 | 35.09 | 35.12 | 10,514 | -0.02(-0.07%) |
Oct 13, 2017 | 35.11 | 35.26 | 35.11 | 35.15 | 10,048 | -0.00(-0.00%) |
Oct 12, 2017 | 34.98 | 35.20 | 34.98 | 35.15 | 12,287 | +0.02(+0.05%) |
Oct 11, 2017 | 35.11 | 35.13 | 35.08 | 35.13 | 11,410 | +0.04(+0.12%) |
Oct 10, 2017 | 34.93 | 35.10 | 34.93 | 35.09 | 8,423 | +0.20(+0.58%) |
Oct 09, 2017 | 35.15 | 35.15 | 34.88 | 34.88 | 11,643 | -0.09(-0.27%) |
Oct 06, 2017 | 35.12 | 35.12 | 34.94 | 34.98 | 9,282 | -0.12(-0.35%) |
Oct 05, 2017 | 35.00 | 35.15 | 34.98 | 35.10 | 13,433 | +0.10(+0.28%) |
Oct 04, 2017 | 34.94 | 35.06 | 34.92 | 35.00 | 32,560 | +0.07(+0.20%) |
Oct 03, 2017 | 34.82 | 34.93 | 34.82 | 34.93 | 8,750 | +0.03(+0.09%) |
Oct 02, 2017 | 34.80 | 34.92 | 34.70 | 34.90 | 5,728 | +0.17(+0.49%) |
Sep 29, 2017 | 34.80 | 34.80 | 34.67 | 34.73 | 10,174 | -0.02(-0.07%) |
Sep 28, 2017 | 34.67 | 34.77 | 34.64 | 34.75 | 9,814 | +0.06(+0.19%) |
Sep 27, 2017 | 34.83 | 34.83 | 34.55 | 34.69 | 25,724 | -0.06(-0.16%) |
Sep 26, 2017 | 34.82 | 34.82 | 34.72 | 34.74 | 52,827 | +0.01(+0.02%) |
Sep 25, 2017 | 34.57 | 34.74 | 34.55 | 34.74 | 62,218 | +0.23(+0.66%) |
Sep 22, 2017 | 34.54 | 34.57 | 34.49 | 34.51 | 15,081 | -0.02(-0.05%) |
Sep 21, 2017 | 34.62 | 34.62 | 34.50 | 34.53 | 5,350 | -0.06(-0.16%) |
Sep 20, 2017 | 34.67 | 34.67 | 34.52 | 34.58 | 7,439 | -0.05(-0.15%) |
Sep 19, 2017 | 34.55 | 34.64 | 34.55 | 34.64 | 20,278 | +0.01(+0.04%) |
Sep 18, 2017 | 34.69 | 34.70 | 34.57 | 34.62 | 7,797 | -0.01(-0.02%) |
Sep 15, 2017 | 34.58 | 34.63 | 34.54 | 34.63 | 7,669 | +0.11(+0.33%) |
Sep 14, 2017 | 34.46 | 34.54 | 34.42 | 34.52 | 26,023 | +0.06(+0.17%) |
Sep 13, 2017 | 34.46 | 34.48 | 34.41 | 34.46 | 23,588 | +0.05(+0.16%) |
Sep 12, 2017 | 34.58 | 34.58 | 34.40 | 34.40 | 12,852 | -0.05(-0.15%) |
Sep 11, 2017 | 34.80 | 34.80 | 34.32 | 34.46 | 20,083 | +0.32(+0.94%) |
Sep 08, 2017 | 34.20 | 34.20 | 34.02 | 34.13 | 6,605 | +0.13(+0.38%) |
Sep 07, 2017 | 34.13 | 34.13 | 33.96 | 34.01 | 8,022 | -0.04(-0.13%) |
Sep 06, 2017 | 34.07 | 34.07 | 34.02 | 34.05 | 17,001 | +0.16(+0.47%) |
Sep 05, 2017 | 34.03 | 34.03 | 33.87 | 33.89 | 23,425 | -0.27(-0.80%) |