Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 30.69 | 31.28 | 30.57 | 30.79 | 2,772,843 | +0.04(+0.14%) |
Nov 29, 2017 | 30.99 | 31.41 | 30.63 | 30.74 | 3,949,961 | -0.12(-0.40%) |
Nov 28, 2017 | 30.55 | 30.89 | 30.24 | 30.87 | 5,637,459 | +0.28(+0.90%) |
Nov 27, 2017 | 30.63 | 31.72 | 30.35 | 30.59 | 5,487,030 | +0.20(+0.67%) |
Nov 24, 2017 | 30.35 | 30.54 | 29.90 | 30.39 | 2,534,038 | -0.02(-0.06%) |
Nov 22, 2017 | 29.14 | 30.66 | 28.73 | 30.40 | 9,461,806 | +1.23(+4.21%) |
Nov 21, 2017 | 27.13 | 29.31 | 27.12 | 29.18 | 13,890,449 | +2.07(+7.64%) |
Nov 20, 2017 | 27.13 | 27.50 | 26.81 | 27.11 | 3,820,967 | -0.10(-0.36%) |
Nov 17, 2017 | 26.89 | 27.25 | 26.52 | 27.20 | 3,683,298 | +0.23(+0.86%) |
Nov 16, 2017 | 27.17 | 27.42 | 26.65 | 26.97 | 5,091,259 | -0.18(-0.66%) |
Nov 15, 2017 | 26.68 | 27.27 | 26.23 | 27.15 | 4,498,710 | +0.42(+1.56%) |
Nov 14, 2017 | 27.11 | 27.44 | 26.67 | 26.73 | 5,420,144 | -0.61(-2.24%) |
Nov 13, 2017 | 27.39 | 27.72 | 27.03 | 27.35 | 4,298,067 | -0.39(-1.41%) |
Nov 10, 2017 | 28.00 | 28.18 | 27.51 | 27.74 | 3,156,290 | -0.33(-1.17%) |
Nov 09, 2017 | 27.59 | 28.54 | 27.59 | 28.07 | 6,381,098 | -0.09(-0.32%) |
Nov 08, 2017 | 26.85 | 28.74 | 26.49 | 28.15 | 14,874,601 | +1.16(+4.32%) |
Nov 07, 2017 | 30.87 | 30.95 | 26.86 | 26.99 | 33,104,004 | -8.16(-23.22%) |
Nov 06, 2017 | 35.01 | 35.35 | 34.30 | 35.15 | 6,102,357 | +0.58(+1.67%) |
Nov 03, 2017 | 34.40 | 34.63 | 33.82 | 34.58 | 2,701,884 | +0.35(+1.01%) |
Nov 02, 2017 | 33.54 | 34.59 | 33.54 | 34.23 | 3,504,959 | +0.55(+1.64%) |
Nov 01, 2017 | 33.58 | 34.21 | 33.50 | 33.68 | 2,963,065 | +0.33(+0.99%) |
Oct 31, 2017 | 33.26 | 33.99 | 32.53 | 33.35 | 7,474,423 | +0.13(+0.40%) |
Oct 30, 2017 | 32.86 | 33.50 | 32.77 | 33.21 | 2,177,597 | +0.27(+0.81%) |
Oct 27, 2017 | 32.64 | 33.08 | 31.91 | 32.95 | 6,944,912 | -0.62(-1.85%) |
Oct 26, 2017 | 33.50 | 34.04 | 33.17 | 33.57 | 3,829,445 | +0.14(+0.43%) |
Oct 25, 2017 | 34.12 | 34.24 | 33.13 | 33.43 | 6,059,367 | -1.52(-4.35%) |
Oct 24, 2017 | 35.98 | 35.98 | 34.21 | 34.95 | 2,821,879 | -0.39(-1.11%) |
Oct 23, 2017 | 35.89 | 36.06 | 35.29 | 35.34 | 1,606,332 | -0.50(-1.39%) |
Oct 20, 2017 | 36.16 | 36.26 | 35.74 | 35.84 | 1,794,367 | -0.16(-0.44%) |
Oct 19, 2017 | 35.40 | 36.18 | 35.19 | 36.00 | 1,660,759 | +0.42(+1.17%) |
Oct 18, 2017 | 35.98 | 35.98 | 35.33 | 35.58 | 2,142,661 | -0.31(-0.87%) |
Oct 17, 2017 | 35.31 | 36.07 | 35.13 | 35.89 | 1,914,528 | +0.57(+1.61%) |
Oct 16, 2017 | 35.05 | 35.40 | 34.49 | 35.32 | 2,070,172 | +0.28(+0.81%) |
Oct 13, 2017 | 35.30 | 35.83 | 34.99 | 35.04 | 2,156,977 | -0.12(-0.33%) |
Oct 12, 2017 | 35.73 | 35.98 | 34.82 | 35.15 | 2,800,589 | -0.71(-1.98%) |
Oct 11, 2017 | 36.64 | 37.06 | 35.84 | 35.86 | 2,556,900 | -0.59(-1.61%) |
Oct 10, 2017 | 37.60 | 37.70 | 36.32 | 36.45 | 2,621,553 | -0.93(-2.50%) |
Oct 09, 2017 | 36.95 | 37.51 | 36.69 | 37.39 | 1,677,438 | +0.38(+1.03%) |
Oct 06, 2017 | 38.89 | 38.93 | 36.66 | 37.00 | 2,716,547 | -1.78(-4.59%) |
Oct 05, 2017 | 38.59 | 39.14 | 37.93 | 38.78 | 3,390,836 | +0.19(+0.48%) |
Oct 04, 2017 | 37.37 | 38.63 | 37.22 | 38.59 | 2,457,209 | +1.39(+3.73%) |
Oct 03, 2017 | 36.39 | 37.30 | 36.03 | 37.21 | 2,752,727 | +0.76(+2.10%) |
Oct 02, 2017 | 36.56 | 37.18 | 35.62 | 36.44 | 2,340,624 | +0.40(+1.11%) |
Sep 29, 2017 | 36.22 | 36.55 | 36.01 | 36.04 | 1,746,104 | +0.06(+0.17%) |
Sep 28, 2017 | 37.18 | 37.50 | 35.91 | 35.98 | 3,076,073 | -1.32(-3.53%) |
Sep 27, 2017 | 36.40 | 37.50 | 36.12 | 37.30 | 2,612,898 | +0.72(+1.97%) |
Sep 26, 2017 | 36.90 | 37.47 | 36.34 | 36.58 | 2,457,811 | -0.08(-0.23%) |
Sep 25, 2017 | 38.69 | 38.76 | 35.49 | 36.66 | 9,667,736 | -2.79(-7.08%) |
Sep 22, 2017 | 39.39 | 39.57 | 39.20 | 39.45 | 1,294,848 | +0.11(+0.28%) |
Sep 21, 2017 | 39.01 | 39.70 | 38.68 | 39.34 | 1,630,173 | +0.28(+0.73%) |
Sep 20, 2017 | 38.77 | 39.17 | 38.51 | 39.06 | 1,733,967 | +0.28(+0.73%) |
Sep 19, 2017 | 38.89 | 39.21 | 38.46 | 38.77 | 1,982,251 | +0.01(+0.02%) |
Sep 18, 2017 | 39.32 | 39.85 | 38.52 | 38.76 | 1,975,827 | -0.30(-0.77%) |
Sep 15, 2017 | 38.37 | 39.21 | 37.93 | 39.07 | 3,249,938 | +0.85(+2.23%) |
Sep 14, 2017 | 39.31 | 39.64 | 38.10 | 38.21 | 3,016,300 | -1.28(-3.24%) |
Sep 13, 2017 | 39.71 | 39.77 | 39.20 | 39.49 | 2,601,622 | -0.36(-0.91%) |
Sep 12, 2017 | 39.57 | 40.28 | 39.57 | 39.86 | 3,164,901 | +0.30(+0.76%) |
Sep 11, 2017 | 40.36 | 40.44 | 39.39 | 39.55 | 3,140,188 | -0.52(-1.29%) |
Sep 08, 2017 | 40.58 | 40.68 | 39.78 | 40.07 | 2,709,270 | -0.67(-1.64%) |
Sep 07, 2017 | 39.44 | 40.88 | 39.22 | 40.74 | 3,946,965 | +1.33(+3.39%) |
Sep 06, 2017 | 38.70 | 39.58 | 37.81 | 39.40 | 4,311,523 | -0.21(-0.54%) |
Sep 05, 2017 | 39.88 | 38.01 | 39.62 | 4,153,130 | +1.61(+4.23%) |