Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.07 | 34.24 | 33.92 | 34.06 | 15,783,279 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.12 | 33.73 | 34.00 | 9,680,543 | -0.00(-0.01%) |
Nov 28, 2017 | 33.95 | 34.14 | 33.85 | 34.01 | 5,740,522 | +0.17(+0.50%) |
Nov 27, 2017 | 33.68 | 33.96 | 33.60 | 33.84 | 7,041,488 | +0.21(+0.62%) |
Nov 24, 2017 | 33.54 | 33.71 | 33.51 | 33.63 | 2,951,415 | +0.18(+0.55%) |
Nov 22, 2017 | 33.46 | 33.61 | 33.31 | 33.45 | 9,016,821 | -0.01(-0.03%) |
Nov 21, 2017 | 33.52 | 33.60 | 33.36 | 33.46 | 6,215,968 | +0.06(+0.19%) |
Nov 20, 2017 | 33.46 | 33.56 | 33.26 | 33.39 | 6,757,977 | -0.03(-0.08%) |
Nov 17, 2017 | 33.63 | 33.69 | 33.39 | 33.42 | 5,033,116 | -0.27(-0.79%) |
Nov 16, 2017 | 33.71 | 33.78 | 33.49 | 33.69 | 6,362,548 | -0.02(-0.04%) |
Nov 15, 2017 | 34.02 | 34.11 | 33.63 | 33.70 | 6,209,898 | -0.22(-0.66%) |
Nov 14, 2017 | 33.52 | 33.96 | 33.47 | 33.93 | 7,067,744 | +0.35(+1.03%) |
Nov 13, 2017 | 33.27 | 33.63 | 33.16 | 33.58 | 4,669,062 | +0.35(+1.04%) |
Nov 10, 2017 | 33.11 | 33.29 | 32.95 | 33.23 | 6,003,551 | -0.02(-0.06%) |
Nov 09, 2017 | 33.06 | 33.33 | 33.00 | 33.25 | 5,579,117 | +0.07(+0.21%) |
Nov 08, 2017 | 33.20 | 33.36 | 32.96 | 33.18 | 9,304,172 | -0.12(-0.37%) |
Nov 07, 2017 | 32.63 | 33.37 | 32.54 | 33.30 | 9,188,819 | +0.78(+2.39%) |
Nov 06, 2017 | 32.75 | 32.80 | 32.48 | 32.52 | 6,573,434 | -0.17(-0.52%) |
Nov 03, 2017 | 32.07 | 32.80 | 32.02 | 32.69 | 14,404,196 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.78 | 32.10 | 18,579,532 | -0.75(-2.29%) |
Nov 01, 2017 | 33.34 | 33.35 | 32.79 | 32.85 | 6,708,920 | -0.36(-1.09%) |
Oct 31, 2017 | 33.22 | 33.32 | 33.05 | 33.21 | 6,198,847 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.45 | 33.17 | 33.27 | 6,321,745 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.85 | 33.38 | 6,778,666 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.41 | 32.85 | 32.85 | 6,879,713 | -0.10(-0.31%) |
Oct 25, 2017 | 32.97 | 33.02 | 32.42 | 32.95 | 8,765,329 | -0.08(-0.23%) |
Oct 24, 2017 | 33.01 | 33.07 | 32.81 | 33.03 | 6,672,296 | -0.03(-0.10%) |
Oct 23, 2017 | 32.98 | 33.13 | 32.84 | 33.06 | 5,688,214 | +0.05(+0.14%) |
Oct 20, 2017 | 32.93 | 33.03 | 32.76 | 33.02 | 6,712,837 | +0.06(+0.19%) |
Oct 19, 2017 | 32.70 | 32.97 | 32.60 | 32.96 | 6,127,803 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.72 | 32.48 | 32.67 | 5,017,624 | -0.03(-0.09%) |
Oct 17, 2017 | 32.45 | 32.74 | 32.35 | 32.70 | 6,028,068 | +0.25(+0.76%) |
Oct 16, 2017 | 32.39 | 32.51 | 32.11 | 32.45 | 6,298,815 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.22 | 32.24 | 5,209,727 | -0.03(-0.10%) |
Oct 12, 2017 | 32.15 | 32.33 | 32.00 | 32.28 | 6,094,811 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.29 | 31.83 | 32.10 | 6,209,128 | +0.18(+0.56%) |
Oct 10, 2017 | 31.68 | 31.94 | 31.58 | 31.92 | 4,099,249 | +0.24(+0.76%) |
Oct 09, 2017 | 31.69 | 31.78 | 31.63 | 31.68 | 5,133,430 | +0.09(+0.29%) |
Oct 06, 2017 | 31.53 | 31.63 | 31.33 | 31.58 | 5,967,151 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.82 | 31.50 | 31.65 | 7,957,876 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.83 | 31.40 | 31.82 | 5,127,370 | +0.36(+1.14%) |
Oct 03, 2017 | 31.35 | 31.48 | 31.19 | 31.46 | 4,680,833 | +0.03(+0.10%) |
Oct 02, 2017 | 31.56 | 31.63 | 31.35 | 31.43 | 5,347,589 | +0.04(+0.13%) |
Sep 29, 2017 | 31.47 | 31.53 | 31.34 | 31.39 | 6,147,992 | -0.09(-0.30%) |
Sep 28, 2017 | 31.16 | 31.57 | 30.99 | 31.48 | 6,301,542 | +0.16(+0.51%) |
Sep 27, 2017 | 31.21 | 31.32 | 8,040,905 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.75 | 31.46 | 31.63 | 6,492,482 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.55 | 31.23 | 31.45 | 7,032,712 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.54 | 31.31 | 31.35 | 5,725,062 | -0.09(-0.29%) |
Sep 21, 2017 | 31.43 | 31.66 | 31.37 | 31.44 | 6,592,026 | +0.01(+0.03%) |
Sep 20, 2017 | 31.79 | 31.83 | 31.25 | 31.43 | 6,407,926 | -0.25(-0.80%) |
Sep 19, 2017 | 31.80 | 31.90 | 31.64 | 31.68 | 8,202,099 | -0.08(-0.26%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.57 | 31.76 | 7,659,515 | -0.38(-1.19%) |
Sep 15, 2017 | 32.15 | 32.21 | 31.96 | 32.15 | 10,581,754 | +0.12(+0.36%) |
Sep 14, 2017 | 31.70 | 32.09 | 31.62 | 32.03 | 5,355,153 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.71 | 31.74 | 6,798,439 | -0.20(-0.64%) |
Sep 12, 2017 | 32.36 | 32.42 | 31.68 | 31.94 | 9,007,810 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.47 | 31.70 | 32.43 | 10,642,820 | +0.67(+2.12%) |
Sep 08, 2017 | 31.96 | 32.02 | 31.50 | 31.75 | 13,769,768 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.32 | 31.79 | 32.02 | 9,037,202 | +0.27(+0.84%) |
Sep 06, 2017 | 32.26 | 32.28 | 31.75 | 31.75 | 10,666,796 | -0.43(-1.34%) |
Sep 05, 2017 | 32.17 | 32.22 | 31.98 | 32.18 | 5,020,010 | +0.02(+0.07%) |