Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.64 | 32.74 | 32.52 | 32.55 | 674,825 | +0.02(+0.06%) |
Nov 29, 2017 | 32.44 | 32.73 | 32.43 | 32.53 | 611,628 | +0.08(+0.25%) |
Nov 28, 2017 | 32.63 | 32.73 | 32.29 | 32.45 | 877,042 | -0.19(-0.58%) |
Nov 27, 2017 | 32.61 | 32.69 | 32.55 | 32.64 | 700,546 | +0.03(+0.09%) |
Nov 24, 2017 | 32.37 | 32.75 | 32.37 | 32.61 | 519,761 | +0.24(+0.74%) |
Nov 22, 2017 | 32.95 | 32.99 | 32.30 | 32.37 | 3,091,750 | +0.07(+0.22%) |
Nov 21, 2017 | 33.35 | 33.45 | 31.77 | 32.30 | 10,920,825 | -1.10(-3.29%) |
Nov 20, 2017 | 33.45 | 33.48 | 33.15 | 33.40 | 1,090,432 | +0.00(+0.00%) |
Nov 17, 2017 | 33.35 | 33.47 | 33.32 | 33.40 | 1,150,101 | -0.08(-0.24%) |
Nov 16, 2017 | 33.49 | 33.53 | 33.35 | 33.48 | 1,330,594 | +0.04(+0.12%) |
Nov 15, 2017 | 33.33 | 33.55 | 33.26 | 33.44 | 1,158,806 | +0.07(+0.21%) |
Nov 14, 2017 | 33.27 | 33.42 | 33.26 | 33.37 | 980,819 | +0.06(+0.18%) |
Nov 13, 2017 | 33.25 | 33.32 | 33.18 | 33.31 | 1,227,115 | +0.10(+0.30%) |
Nov 10, 2017 | 33.17 | 33.32 | 33.17 | 33.21 | 2,907,397 | +0.06(+0.18%) |
Nov 09, 2017 | 33.24 | 33.28 | 33.13 | 33.15 | 2,406,843 | -0.09(-0.27%) |
Nov 08, 2017 | 33.29 | 33.33 | 33.20 | 33.24 | 1,459,423 | -0.03(-0.09%) |
Nov 07, 2017 | 33.25 | 33.36 | 33.22 | 33.27 | 2,087,265 | +0.01(+0.03%) |
Nov 06, 2017 | 33.16 | 33.30 | 33.13 | 33.26 | 1,505,929 | +0.11(+0.33%) |
Nov 03, 2017 | 33.20 | 33.27 | 33.09 | 33.15 | 1,693,317 | -0.10(-0.30%) |
Nov 02, 2017 | 33.16 | 33.41 | 33.15 | 33.25 | 9,313,017 | +0.71(+2.18%) |
Nov 01, 2017 | 32.64 | 32.74 | 32.45 | 32.54 | 3,414,159 | -0.03(-0.09%) |
Oct 31, 2017 | 32.49 | 32.69 | 32.36 | 32.57 | 3,867,479 | +0.13(+0.40%) |
Oct 30, 2017 | 32.49 | 32.65 | 32.33 | 32.44 | 2,136,133 | -0.08(-0.25%) |
Oct 27, 2017 | 32.90 | 32.98 | 32.50 | 32.52 | 2,730,959 | -0.32(-0.97%) |
Oct 26, 2017 | 33.20 | 33.28 | 32.17 | 32.84 | 12,333,905 | -0.38(-1.14%) |
Oct 25, 2017 | 33.23 | 33.27 | 33.15 | 33.22 | 1,720,566 | -0.04(-0.12%) |
Oct 24, 2017 | 33.29 | 33.30 | 33.23 | 33.26 | 430,144 | -0.03(-0.09%) |
Oct 23, 2017 | 33.22 | 33.32 | 33.19 | 33.29 | 1,012,724 | +0.01(+0.03%) |
Oct 20, 2017 | 33.22 | 33.37 | 33.15 | 33.28 | 1,311,566 | +0.13(+0.39%) |
Oct 19, 2017 | 33.16 | 33.17 | 33.10 | 33.15 | 1,672,543 | -0.03(-0.09%) |
Oct 18, 2017 | 33.23 | 33.32 | 33.15 | 33.18 | 2,295,661 | -0.07(-0.21%) |
Oct 17, 2017 | 33.22 | 33.29 | 33.18 | 33.25 | 1,348,573 | +0.04(+0.12%) |
Oct 16, 2017 | 33.26 | 33.35 | 33.18 | 33.21 | 1,566,755 | -0.01(-0.03%) |
Oct 13, 2017 | 33.15 | 33.23 | 33.13 | 33.22 | 1,553,972 | +0.06(+0.18%) |
Oct 12, 2017 | 32.99 | 33.20 | 32.97 | 33.16 | 2,846,383 | +0.21(+0.64%) |
Oct 11, 2017 | 32.99 | 33.00 | 32.86 | 32.95 | 623,216 | +0.02(+0.05%) |
Oct 10, 2017 | 32.90 | 33.00 | 32.90 | 32.94 | 2,278,145 | +0.08(+0.23%) |
Oct 09, 2017 | 32.81 | 32.91 | 32.80 | 32.86 | 1,437,385 | +0.03(+0.09%) |
Oct 06, 2017 | 32.78 | 33.00 | 32.67 | 32.83 | 2,778,460 | +0.04(+0.12%) |
Oct 05, 2017 | 32.90 | 33.00 | 32.70 | 32.79 | 3,239,908 | -0.11(-0.33%) |
Oct 04, 2017 | 32.80 | 33.09 | 32.80 | 32.90 | 4,777,666 | +0.22(+0.67%) |
Oct 03, 2017 | 33.03 | 33.06 | 32.60 | 32.68 | 6,719,083 | -0.49(-1.48%) |
Oct 02, 2017 | 33.21 | 33.21 | 33.15 | 33.17 | 2,823,694 | -0.02(-0.06%) |
Sep 29, 2017 | 33.15 | 33.30 | 33.13 | 33.19 | 2,059,911 | +0.02(+0.06%) |
Sep 28, 2017 | 33.14 | 33.18 | 33.10 | 33.17 | 2,311,644 | +0.02(+0.06%) |
Sep 27, 2017 | 33.14 | 33.16 | 33.08 | 33.15 | 1,166,243 | +0.03(+0.09%) |
Sep 26, 2017 | 33.10 | 33.16 | 33.05 | 33.12 | 1,630,045 | +0.01(+0.03%) |
Sep 25, 2017 | 33.05 | 33.11 | 33.02 | 33.11 | 977,746 | +0.05(+0.15%) |
Sep 22, 2017 | 33.14 | 33.16 | 33.03 | 33.06 | 1,439,347 | -0.08(-0.24%) |
Sep 21, 2017 | 33.10 | 33.16 | 33.10 | 33.14 | 1,341,753 | -0.01(-0.03%) |
Sep 20, 2017 | 33.10 | 33.21 | 33.09 | 33.15 | 943,627 | +0.05(+0.15%) |
Sep 19, 2017 | 33.07 | 33.13 | 33.05 | 33.10 | 736,378 | +0.08(+0.24%) |
Sep 18, 2017 | 33.06 | 33.12 | 33.00 | 33.02 | 1,359,384 | -0.08(-0.24%) |
Sep 15, 2017 | 33.00 | 33.13 | 32.97 | 33.10 | 1,889,374 | +0.13(+0.39%) |
Sep 14, 2017 | 33.15 | 33.23 | 32.73 | 32.97 | 2,936,295 | -0.18(-0.54%) |
Sep 13, 2017 | 33.25 | 33.30 | 33.06 | 33.15 | 1,582,815 | -0.08(-0.24%) |
Sep 12, 2017 | 33.18 | 33.46 | 33.13 | 33.23 | 2,194,629 | +0.06(+0.18%) |
Sep 11, 2017 | 33.17 | 33.22 | 33.11 | 33.17 | 1,311,719 | +0.06(+0.18%) |
Sep 08, 2017 | 32.96 | 33.14 | 32.96 | 33.11 | 1,522,501 | +0.12(+0.36%) |
Sep 07, 2017 | 32.99 | 33.10 | 32.95 | 32.99 | 2,456,018 | +0.03(+0.09%) |
Sep 06, 2017 | 32.99 | 33.01 | 32.92 | 32.96 | 1,502,854 | -0.01(-0.03%) |
Sep 05, 2017 | 32.92 | 33.03 | 32.86 | 32.97 | 1,730,045 | +0.03(+0.09%) |