Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.36 | 39.50 | 37.97 | 38.23 | 5,420,863 | -0.26(-0.68%) |
Nov 29, 2017 | 36.06 | 38.98 | 35.98 | 38.49 | 9,132,017 | +2.60(+7.24%) |
Nov 28, 2017 | 34.81 | 35.93 | 34.58 | 35.89 | 2,501,007 | +1.12(+3.22%) |
Nov 27, 2017 | 34.55 | 35.24 | 34.15 | 34.77 | 3,396,133 | +0.32(+0.93%) |
Nov 24, 2017 | 34.68 | 34.89 | 34.24 | 34.45 | 1,158,322 | +0.14(+0.42%) |
Nov 22, 2017 | 34.40 | 34.91 | 34.21 | 34.31 | 1,928,951 | -0.12(-0.34%) |
Nov 21, 2017 | 34.48 | 34.56 | 33.68 | 34.42 | 1,750,426 | -0.12(-0.34%) |
Nov 20, 2017 | 34.10 | 34.56 | 33.65 | 34.54 | 2,279,305 | +0.48(+1.42%) |
Nov 17, 2017 | 34.06 | 34.36 | 33.61 | 34.06 | 2,815,701 | +0.74(+2.23%) |
Nov 16, 2017 | 32.97 | 33.76 | 32.53 | 33.31 | 2,439,935 | +0.65(+1.99%) |
Nov 15, 2017 | 32.34 | 33.15 | 32.14 | 32.66 | 2,590,071 | +0.02(+0.08%) |
Nov 14, 2017 | 32.02 | 32.81 | 32.02 | 32.64 | 2,362,273 | +0.37(+1.14%) |
Nov 13, 2017 | 33.10 | 33.50 | 32.06 | 32.27 | 3,445,339 | -1.09(-3.27%) |
Nov 10, 2017 | 32.85 | 33.76 | 32.01 | 33.36 | 8,536,278 | +0.00(+0.00%) |
Nov 09, 2017 | 32.38 | 34.01 | 32.00 | 33.36 | 8,210,727 | +1.44(+4.52%) |
Nov 08, 2017 | 31.78 | 32.17 | 31.50 | 31.92 | 2,233,424 | -0.01(-0.03%) |
Nov 07, 2017 | 32.61 | 32.64 | 31.79 | 31.93 | 2,837,431 | -0.79(-2.42%) |
Nov 06, 2017 | 32.09 | 32.81 | 31.81 | 32.72 | 3,241,286 | +0.63(+1.97%) |
Nov 03, 2017 | 32.67 | 32.84 | 32.03 | 32.09 | 1,970,219 | -0.71(-2.16%) |
Nov 02, 2017 | 33.42 | 33.69 | 32.74 | 32.80 | 2,262,739 | -0.49(-1.48%) |
Nov 01, 2017 | 33.15 | 33.76 | 32.98 | 33.29 | 2,269,254 | +0.24(+0.73%) |
Oct 31, 2017 | 33.30 | 33.54 | 32.81 | 33.05 | 2,571,524 | -0.29(-0.87%) |
Oct 30, 2017 | 33.96 | 34.07 | 33.06 | 33.34 | 3,612,507 | -0.81(-2.37%) |
Oct 27, 2017 | 34.48 | 34.65 | 33.86 | 34.15 | 2,797,281 | -1.03(-2.94%) |
Oct 26, 2017 | 34.73 | 35.58 | 34.46 | 35.18 | 3,351,788 | +0.58(+1.66%) |
Oct 25, 2017 | 34.67 | 34.73 | 34.21 | 34.61 | 2,650,692 | -0.08(-0.22%) |
Oct 24, 2017 | 34.87 | 35.08 | 34.56 | 34.68 | 1,753,744 | -0.13(-0.38%) |
Oct 23, 2017 | 35.13 | 35.47 | 34.79 | 34.81 | 1,620,471 | -0.32(-0.90%) |
Oct 20, 2017 | 35.00 | 35.16 | 34.75 | 35.13 | 2,133,037 | +0.35(+1.01%) |
Oct 19, 2017 | 34.81 | 35.21 | 34.65 | 34.78 | 1,348,251 | -0.23(-0.67%) |
Oct 18, 2017 | 34.55 | 35.42 | 34.49 | 35.01 | 4,753,813 | +0.47(+1.35%) |
Oct 17, 2017 | 33.62 | 34.56 | 33.42 | 34.55 | 4,788,440 | +0.88(+2.60%) |
Oct 16, 2017 | 33.79 | 34.51 | 33.03 | 33.67 | 12,732,536 | -1.88(-5.28%) |
Oct 13, 2017 | 35.41 | 35.74 | 35.15 | 35.55 | 1,708,825 | +0.05(+0.14%) |
Oct 12, 2017 | 35.60 | 35.67 | 35.11 | 35.50 | 3,525,924 | -0.28(-0.77%) |
Oct 11, 2017 | 36.17 | 36.26 | 35.59 | 35.77 | 2,708,958 | -0.38(-1.06%) |
Oct 10, 2017 | 36.33 | 36.65 | 36.03 | 36.16 | 1,588,221 | -0.13(-0.37%) |
Oct 09, 2017 | 37.04 | 37.12 | 36.02 | 36.29 | 1,519,113 | -0.64(-1.74%) |
Oct 06, 2017 | 37.20 | 37.45 | 36.80 | 36.93 | 1,668,907 | -0.41(-1.09%) |
Oct 05, 2017 | 36.89 | 37.48 | 36.59 | 37.34 | 2,604,875 | +0.46(+1.24%) |
Oct 04, 2017 | 36.96 | 37.05 | 36.51 | 36.88 | 4,188,245 | +0.04(+0.11%) |
Oct 03, 2017 | 36.67 | 36.93 | 36.09 | 36.84 | 4,816,838 | +0.02(+0.05%) |
Oct 02, 2017 | 37.54 | 37.54 | 36.26 | 36.82 | 9,224,847 | -2.48(-6.30%) |
Sep 29, 2017 | 39.62 | 39.67 | 39.22 | 39.30 | 1,746,047 | -0.21(-0.53%) |
Sep 28, 2017 | 39.60 | 39.77 | 39.32 | 39.51 | 1,995,524 | -0.03(-0.08%) |
Sep 27, 2017 | 39.63 | 39.85 | 39.13 | 39.54 | 1,613,484 | -0.07(-0.19%) |
Sep 26, 2017 | 39.56 | 39.77 | 39.22 | 39.62 | 1,920,855 | +0.17(+0.44%) |
Sep 25, 2017 | 38.91 | 39.81 | 38.82 | 39.44 | 1,853,464 | +0.37(+0.94%) |
Sep 22, 2017 | 38.69 | 39.12 | 38.61 | 39.07 | 1,862,892 | +0.50(+1.30%) |
Sep 21, 2017 | 38.59 | 38.72 | 38.22 | 38.57 | 1,330,259 | +0.05(+0.13%) |
Sep 20, 2017 | 38.42 | 38.57 | 38.20 | 38.52 | 1,790,635 | +0.00(+0.00%) |
Sep 19, 2017 | 39.05 | 39.24 | 38.52 | 38.52 | 2,163,737 | -0.35(-0.90%) |
Sep 18, 2017 | 38.97 | 39.32 | 38.85 | 38.87 | 1,860,081 | -0.08(-0.21%) |
Sep 15, 2017 | 38.89 | 39.41 | 38.77 | 38.96 | 3,605,496 | +0.00(+0.00%) |
Sep 14, 2017 | 39.76 | 39.77 | 38.64 | 38.96 | 3,956,539 | -0.83(-2.09%) |
Sep 13, 2017 | 39.92 | 40.10 | 39.12 | 39.79 | 11,475,634 | +2.24(+5.97%) |
Sep 12, 2017 | 37.41 | 38.32 | 37.22 | 37.55 | 5,905,081 | +0.27(+0.74%) |
Sep 11, 2017 | 37.62 | 38.31 | 36.33 | 37.27 | 6,121,389 | -1.15(-2.99%) |
Sep 08, 2017 | 38.52 | 38.58 | 37.86 | 38.42 | 1,348,377 | -0.09(-0.24%) |
Sep 07, 2017 | 39.09 | 39.17 | 38.22 | 38.52 | 1,331,835 | -0.43(-1.09%) |
Sep 06, 2017 | 38.74 | 39.13 | 38.59 | 38.94 | 1,795,542 | +0.43(+1.13%) |
Sep 05, 2017 | 38.65 | 39.01 | 38.28 | 38.51 | 2,096,604 | -0.20(-0.52%) |