Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.84 | 36.35 | 35.80 | 36.23 | 1,362,400 | +0.51(+1.43%) |
Nov 29, 2017 | 35.63 | 35.88 | 35.41 | 35.72 | 1,205,032 | +0.15(+0.42%) |
Nov 28, 2017 | 35.03 | 35.64 | 35.03 | 35.57 | 1,236,965 | +0.58(+1.66%) |
Nov 27, 2017 | 35.10 | 35.25 | 34.91 | 34.99 | 844,638 | -0.08(-0.22%) |
Nov 24, 2017 | 34.94 | 35.10 | 34.83 | 35.07 | 375,891 | +0.05(+0.15%) |
Nov 22, 2017 | 35.04 | 35.25 | 34.86 | 35.01 | 1,075,611 | +0.29(+0.85%) |
Nov 21, 2017 | 34.60 | 34.87 | 34.51 | 34.72 | 1,120,830 | +0.24(+0.69%) |
Nov 20, 2017 | 34.28 | 34.71 | 34.23 | 34.48 | 957,372 | +0.24(+0.71%) |
Nov 17, 2017 | 34.03 | 34.38 | 33.99 | 34.24 | 1,558,968 | +0.12(+0.34%) |
Nov 16, 2017 | 34.19 | 34.23 | 33.68 | 34.12 | 1,620,068 | +0.24(+0.72%) |
Nov 15, 2017 | 33.54 | 34.06 | 33.53 | 33.88 | 1,682,928 | +0.10(+0.30%) |
Nov 14, 2017 | 33.92 | 34.02 | 33.61 | 33.78 | 1,094,167 | -0.14(-0.41%) |
Nov 13, 2017 | 33.81 | 34.05 | 33.72 | 33.92 | 987,620 | +0.01(+0.04%) |
Nov 10, 2017 | 33.80 | 34.08 | 33.61 | 33.91 | 1,298,479 | +0.07(+0.21%) |
Nov 09, 2017 | 33.98 | 34.11 | 32.96 | 33.84 | 4,650,603 | -0.31(-0.92%) |
Nov 08, 2017 | 34.75 | 34.76 | 33.93 | 34.15 | 3,190,512 | -0.57(-1.64%) |
Nov 07, 2017 | 34.66 | 34.89 | 34.44 | 34.72 | 1,336,006 | -0.03(-0.07%) |
Nov 06, 2017 | 35.23 | 35.39 | 34.59 | 34.74 | 1,397,920 | -0.51(-1.43%) |
Nov 03, 2017 | 35.44 | 35.65 | 35.20 | 35.25 | 1,312,529 | -0.07(-0.20%) |
Nov 02, 2017 | 35.28 | 35.45 | 35.06 | 35.32 | 1,319,090 | +0.06(+0.18%) |
Nov 01, 2017 | 35.16 | 35.32 | 34.91 | 35.26 | 1,664,181 | +0.37(+1.06%) |
Oct 31, 2017 | 34.82 | 35.19 | 34.71 | 34.89 | 1,455,499 | +0.06(+0.17%) |
Oct 30, 2017 | 34.86 | 35.06 | 34.71 | 34.83 | 1,084,716 | -0.05(-0.15%) |
Oct 27, 2017 | 35.17 | 35.26 | 34.71 | 34.88 | 1,457,243 | -0.40(-1.14%) |
Oct 26, 2017 | 35.18 | 35.46 | 35.12 | 35.28 | 1,213,377 | +0.13(+0.38%) |
Oct 25, 2017 | 35.38 | 35.44 | 34.95 | 35.15 | 1,201,510 | -0.37(-1.04%) |
Oct 24, 2017 | 35.29 | 35.60 | 35.22 | 35.52 | 1,243,970 | +0.35(+1.00%) |
Oct 23, 2017 | 35.50 | 35.66 | 35.11 | 35.17 | 1,247,329 | -0.26(-0.72%) |
Oct 20, 2017 | 35.23 | 35.53 | 34.97 | 35.42 | 2,325,326 | +0.43(+1.24%) |
Oct 19, 2017 | 35.03 | 35.06 | 34.62 | 34.99 | 2,263,561 | -0.22(-0.62%) |
Oct 18, 2017 | 35.33 | 35.65 | 35.07 | 35.21 | 3,224,511 | +1.02(+2.99%) |
Oct 17, 2017 | 34.00 | 34.33 | 33.86 | 34.18 | 1,740,870 | +0.22(+0.66%) |
Oct 16, 2017 | 34.45 | 34.51 | 33.72 | 33.96 | 3,707,295 | -1.08(-3.08%) |
Oct 13, 2017 | 35.01 | 35.10 | 34.94 | 35.04 | 1,239,073 | +0.25(+0.72%) |
Oct 12, 2017 | 34.90 | 34.94 | 34.56 | 34.79 | 1,949,734 | -0.26(-0.75%) |
Oct 11, 2017 | 35.49 | 35.62 | 34.87 | 35.05 | 1,777,743 | -0.30(-0.85%) |
Oct 10, 2017 | 34.75 | 35.37 | 34.63 | 35.35 | 3,040,183 | +0.76(+2.20%) |
Oct 09, 2017 | 34.83 | 34.94 | 34.43 | 34.59 | 786,854 | +0.08(+0.24%) |
Oct 06, 2017 | 34.71 | 35.00 | 34.46 | 34.51 | 1,715,288 | -0.14(-0.41%) |
Oct 05, 2017 | 34.80 | 34.80 | 34.42 | 34.65 | 1,521,831 | +0.04(+0.13%) |
Oct 04, 2017 | 34.52 | 34.69 | 34.42 | 34.60 | 1,115,035 | +0.16(+0.46%) |
Oct 03, 2017 | 34.73 | 34.82 | 34.39 | 34.44 | 1,468,852 | +0.02(+0.06%) |
Oct 02, 2017 | 34.29 | 34.59 | 34.18 | 34.43 | 1,311,076 | +0.29(+0.84%) |
Sep 29, 2017 | 34.12 | 34.36 | 33.99 | 34.14 | 1,156,912 | +0.13(+0.39%) |
Sep 28, 2017 | 34.19 | 34.32 | 33.95 | 34.00 | 1,478,919 | -0.26(-0.77%) |
Sep 27, 2017 | 34.35 | 34.00 | 34.27 | 2,199,193 | +0.18(+0.53%) | |
Sep 26, 2017 | 34.16 | 34.35 | 34.02 | 34.09 | 1,795,471 | -0.02(-0.06%) |
Sep 25, 2017 | 33.95 | 34.26 | 33.87 | 34.11 | 2,942,080 | +0.20(+0.60%) |
Sep 22, 2017 | 33.81 | 34.04 | 33.76 | 33.90 | 1,389,099 | +0.15(+0.45%) |
Sep 21, 2017 | 33.38 | 33.82 | 33.13 | 33.75 | 1,711,921 | +0.40(+1.21%) |
Sep 20, 2017 | 33.13 | 33.55 | 33.13 | 33.34 | 1,672,456 | +0.22(+0.66%) |
Sep 19, 2017 | 33.03 | 33.30 | 32.81 | 33.13 | 1,629,862 | +0.03(+0.08%) |
Sep 18, 2017 | 33.27 | 33.29 | 32.95 | 33.10 | 2,318,770 | -0.10(-0.29%) |
Sep 15, 2017 | 32.60 | 33.24 | 32.49 | 33.20 | 4,050,724 | +0.58(+1.76%) |
Sep 14, 2017 | 31.70 | 32.83 | 31.41 | 32.62 | 5,415,957 | +1.18(+3.76%) |
Sep 13, 2017 | 31.45 | 31.53 | 31.10 | 31.44 | 2,143,174 | -0.03(-0.08%) |
Sep 12, 2017 | 31.37 | 31.48 | 31.13 | 31.46 | 1,783,327 | +0.22(+0.70%) |
Sep 11, 2017 | 31.37 | 31.38 | 31.15 | 31.25 | 1,633,914 | +0.15(+0.49%) |
Sep 08, 2017 | 30.98 | 31.16 | 30.85 | 31.09 | 1,573,992 | +0.08(+0.25%) |
Sep 07, 2017 | 31.10 | 31.30 | 30.89 | 31.02 | 1,403,942 | +0.04(+0.14%) |
Sep 06, 2017 | 30.89 | 31.26 | 30.77 | 30.97 | 1,564,765 | +0.20(+0.64%) |
Sep 05, 2017 | 31.35 | 31.35 | 30.48 | 30.77 | 2,688,598 | -0.63(-2.02%) |