Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.18 | 38.61 | 37.67 | 38.57 | 224,159 | +0.70(+1.85%) |
Nov 29, 2017 | 37.27 | 37.86 | 34.37 | 37.87 | 460,444 | +0.58(+1.56%) |
Nov 28, 2017 | 36.70 | 38.05 | 36.30 | 37.29 | 370,106 | +0.77(+2.11%) |
Nov 27, 2017 | 37.08 | 36.23 | 36.52 | 419,671 | +0.24(+0.66%) | |
Nov 24, 2017 | 37.37 | 37.62 | 35.56 | 36.28 | 130,588 | -0.94(-2.53%) |
Nov 22, 2017 | 37.44 | 37.59 | 36.98 | 37.22 | 90,917 | -0.24(-0.64%) |
Nov 21, 2017 | 35.99 | 37.61 | 35.79 | 37.46 | 180,684 | +1.21(+3.34%) |
Nov 20, 2017 | 35.75 | 36.27 | 35.41 | 36.25 | 320,911 | +0.51(+1.43%) |
Nov 17, 2017 | 35.10 | 35.85 | 35.08 | 35.74 | 96,541 | +0.37(+1.05%) |
Nov 16, 2017 | 34.25 | 35.45 | 34.12 | 35.37 | 234,903 | +1.18(+3.45%) |
Nov 15, 2017 | 34.35 | 34.65 | 33.93 | 34.19 | 147,345 | -0.46(-1.33%) |
Nov 14, 2017 | 34.35 | 34.92 | 34.18 | 34.65 | 91,390 | +0.00(+0.00%) |
Nov 13, 2017 | 34.46 | 34.78 | 34.24 | 34.65 | 130,360 | +0.18(+0.52%) |
Nov 10, 2017 | 34.46 | 34.83 | 34.28 | 34.47 | 81,017 | +0.15(+0.44%) |
Nov 09, 2017 | 34.47 | 34.69 | 33.75 | 34.32 | 172,152 | -0.36(-1.04%) |
Nov 08, 2017 | 34.65 | 35.22 | 34.41 | 34.68 | 144,974 | -0.03(-0.09%) |
Nov 07, 2017 | 35.12 | 35.54 | 34.30 | 34.71 | 232,540 | -0.69(-1.95%) |
Nov 06, 2017 | 35.85 | 36.32 | 35.38 | 35.40 | 130,014 | -0.57(-1.58%) |
Nov 03, 2017 | 36.23 | 37.12 | 34.78 | 35.97 | 139,579 | -0.25(-0.69%) |
Nov 02, 2017 | 36.65 | 36.82 | 35.70 | 36.22 | 125,002 | -0.43(-1.17%) |
Nov 01, 2017 | 37.25 | 37.56 | 36.21 | 36.65 | 159,633 | -0.26(-0.70%) |
Oct 31, 2017 | 36.44 | 37.08 | 36.06 | 36.91 | 187,211 | +0.83(+2.30%) |
Oct 30, 2017 | 37.10 | 37.24 | 36.07 | 36.08 | 110,240 | -1.25(-3.35%) |
Oct 27, 2017 | 36.43 | 37.34 | 36.12 | 37.33 | 99,813 | +0.91(+2.50%) |
Oct 26, 2017 | 36.27 | 36.52 | 36.08 | 36.42 | 116,088 | +0.30(+0.83%) |
Oct 25, 2017 | 35.88 | 36.24 | 35.43 | 36.12 | 199,537 | +0.23(+0.64%) |
Oct 24, 2017 | 36.03 | 36.22 | 35.75 | 35.89 | 128,964 | +0.00(+0.00%) |
Oct 23, 2017 | 37.36 | 37.36 | 35.88 | 35.89 | 143,467 | -1.35(-3.63%) |
Oct 20, 2017 | 37.62 | 37.91 | 37.00 | 37.24 | 150,841 | +0.05(+0.13%) |
Oct 19, 2017 | 36.48 | 37.32 | 36.10 | 37.19 | 221,823 | +0.62(+1.70%) |
Oct 18, 2017 | 36.58 | 36.77 | 36.24 | 36.57 | 139,852 | +0.19(+0.52%) |
Oct 17, 2017 | 36.99 | 37.03 | 36.20 | 36.38 | 175,668 | -0.90(-2.41%) |
Oct 16, 2017 | 37.28 | 37.43 | 36.37 | 37.28 | 327,949 | -1.41(-3.64%) |
Oct 13, 2017 | 37.65 | 38.81 | 37.59 | 38.69 | 170,358 | +1.16(+3.09%) |
Oct 12, 2017 | 37.35 | 37.70 | 37.19 | 37.53 | 130,590 | +0.18(+0.48%) |
Oct 11, 2017 | 37.02 | 37.47 | 36.91 | 37.35 | 156,536 | +0.32(+0.86%) |
Oct 10, 2017 | 37.10 | 37.28 | 36.63 | 37.03 | 87,834 | +0.10(+0.27%) |
Oct 09, 2017 | 37.15 | 37.39 | 36.70 | 36.93 | 129,479 | -0.04(-0.11%) |
Oct 06, 2017 | 37.70 | 37.87 | 36.88 | 36.97 | 161,397 | -0.76(-2.01%) |
Oct 05, 2017 | 38.00 | 38.14 | 37.33 | 37.73 | 153,010 | -0.20(-0.53%) |
Oct 04, 2017 | 37.50 | 37.97 | 37.23 | 37.93 | 125,065 | +0.52(+1.39%) |
Oct 03, 2017 | 37.46 | 37.52 | 37.09 | 37.41 | 218,246 | -0.06(-0.16%) |
Oct 02, 2017 | 37.22 | 37.54 | 36.74 | 37.47 | 179,416 | +0.28(+0.75%) |
Sep 29, 2017 | 36.86 | 37.38 | 36.34 | 37.19 | 197,723 | +0.32(+0.87%) |
Sep 28, 2017 | 36.24 | 37.04 | 35.93 | 36.87 | 247,588 | +0.47(+1.29%) |
Sep 27, 2017 | 35.97 | 36.97 | 35.54 | 36.40 | 239,487 | +0.45(+1.25%) |
Sep 26, 2017 | 35.30 | 36.20 | 35.13 | 35.95 | 166,930 | +0.70(+1.99%) |
Sep 25, 2017 | 35.45 | 35.45 | 34.80 | 35.25 | 115,642 | -0.20(-0.56%) |
Sep 22, 2017 | 35.39 | 35.75 | 34.98 | 35.45 | 145,394 | +0.05(+0.14%) |
Sep 21, 2017 | 35.84 | 35.84 | 35.04 | 35.40 | 188,252 | -0.50(-1.39%) |
Sep 20, 2017 | 35.60 | 36.06 | 35.11 | 35.90 | 264,521 | +0.14(+0.39%) |
Sep 19, 2017 | 35.23 | 35.79 | 34.72 | 35.76 | 214,469 | +0.79(+2.26%) |
Sep 18, 2017 | 34.48 | 35.25 | 34.31 | 34.97 | 160,419 | +0.59(+1.72%) |
Sep 15, 2017 | 34.35 | 34.66 | 34.20 | 34.38 | 394,848 | +0.10(+0.29%) |
Sep 14, 2017 | 34.40 | 34.94 | 34.13 | 34.28 | 118,903 | -0.20(-0.58%) |
Sep 13, 2017 | 34.50 | 34.92 | 34.14 | 34.48 | 109,214 | -0.03(-0.09%) |
Sep 12, 2017 | 34.19 | 34.52 | 34.01 | 34.51 | 83,277 | +0.40(+1.17%) |
Sep 11, 2017 | 34.45 | 34.76 | 34.05 | 34.11 | 122,702 | -0.03(-0.09%) |
Sep 08, 2017 | 34.01 | 34.23 | 33.44 | 34.14 | 147,369 | +0.14(+0.41%) |
Sep 07, 2017 | 33.93 | 34.02 | 33.50 | 34.00 | 125,894 | +0.15(+0.44%) |
Sep 06, 2017 | 34.61 | 34.71 | 33.65 | 33.85 | 236,218 | -0.71(-2.05%) |
Sep 05, 2017 | 34.79 | 35.40 | 34.29 | 34.56 | 231,946 | -0.31(-0.89%) |