Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.85 | 34.91 | 34.75 | 34.78 | 5,488,312 | -0.28(-0.80%) |
Nov 29, 2017 | 35.30 | 35.33 | 35.06 | 35.06 | 5,167,278 | -0.39(-1.10%) |
Nov 28, 2017 | 35.47 | 35.51 | 35.35 | 35.45 | 2,681,743 | +0.18(+0.51%) |
Nov 27, 2017 | 35.48 | 35.59 | 35.27 | 35.27 | 2,260,972 | -0.15(-0.42%) |
Nov 24, 2017 | 35.38 | 35.47 | 35.36 | 35.42 | 1,399,681 | +0.35(+1.00%) |
Nov 22, 2017 | 35.15 | 35.18 | 35.03 | 35.07 | 1,801,912 | -0.08(-0.23%) |
Nov 21, 2017 | 35.01 | 35.24 | 35.00 | 35.15 | 2,841,177 | +0.33(+0.95%) |
Nov 20, 2017 | 34.76 | 34.87 | 34.67 | 34.82 | 2,165,928 | -0.03(-0.09%) |
Nov 17, 2017 | 34.74 | 34.89 | 34.73 | 34.85 | 3,709,790 | +0.33(+0.96%) |
Nov 16, 2017 | 34.28 | 34.58 | 34.28 | 34.52 | 3,668,598 | +0.69(+2.04%) |
Nov 15, 2017 | 33.80 | 33.92 | 33.77 | 33.83 | 2,931,600 | -0.25(-0.73%) |
Nov 14, 2017 | 34.19 | 34.20 | 34.05 | 34.08 | 2,465,776 | -0.16(-0.47%) |
Nov 13, 2017 | 34.17 | 34.29 | 34.15 | 34.24 | 2,537,502 | -0.44(-1.27%) |
Nov 10, 2017 | 34.75 | 34.76 | 34.53 | 34.68 | 2,624,170 | -0.12(-0.34%) |
Nov 09, 2017 | 34.85 | 34.98 | 34.70 | 34.80 | 3,770,539 | -0.29(-0.83%) |
Nov 08, 2017 | 35.01 | 35.09 | 34.93 | 35.09 | 2,508,013 | +0.12(+0.34%) |
Nov 07, 2017 | 35.23 | 35.23 | 34.94 | 34.97 | 3,961,912 | -0.82(-2.29%) |
Nov 06, 2017 | 35.76 | 35.80 | 35.72 | 35.79 | 2,415,884 | +0.18(+0.51%) |
Nov 03, 2017 | 35.69 | 35.69 | 35.42 | 35.61 | 2,280,111 | -0.07(-0.20%) |
Nov 02, 2017 | 35.61 | 35.71 | 35.59 | 35.68 | 2,012,875 | +0.07(+0.20%) |
Nov 01, 2017 | 35.57 | 35.72 | 35.54 | 35.61 | 2,592,499 | +0.37(+1.04%) |
Oct 31, 2017 | 35.16 | 35.25 | 35.10 | 35.24 | 2,587,290 | +0.21(+0.61%) |
Oct 30, 2017 | 35.12 | 34.96 | 35.03 | 2,321,039 | -0.09(-0.26%) | |
Oct 27, 2017 | 34.70 | 35.12 | 34.56 | 35.12 | 6,390,776 | +0.35(+1.01%) |
Oct 26, 2017 | 34.92 | 35.01 | 34.73 | 34.77 | 3,354,223 | +0.15(+0.43%) |
Oct 25, 2017 | 34.75 | 34.79 | 34.45 | 34.62 | 4,744,169 | +0.01(+0.03%) |
Oct 24, 2017 | 34.47 | 34.66 | 34.43 | 34.61 | 4,575,770 | +0.23(+0.67%) |
Oct 23, 2017 | 34.40 | 34.43 | 34.33 | 34.38 | 3,240,067 | +0.08(+0.23%) |
Oct 20, 2017 | 34.34 | 34.34 | 34.24 | 34.30 | 2,856,123 | +0.10(+0.29%) |
Oct 19, 2017 | 34.30 | 34.33 | 34.11 | 34.20 | 2,100,467 | -0.23(-0.67%) |
Oct 18, 2017 | 34.44 | 34.52 | 34.35 | 34.43 | 2,499,327 | -0.08(-0.23%) |
Oct 17, 2017 | 34.55 | 34.58 | 34.41 | 34.51 | 3,313,809 | -0.24(-0.69%) |
Oct 16, 2017 | 34.80 | 34.81 | 34.69 | 34.75 | 2,848,042 | +0.13(+0.38%) |
Oct 13, 2017 | 34.39 | 34.66 | 34.37 | 34.62 | 3,856,415 | +0.52(+1.52%) |
Oct 12, 2017 | 34.05 | 34.17 | 34.04 | 34.10 | 3,314,497 | +0.37(+1.10%) |
Oct 11, 2017 | 33.73 | 33.76 | 33.61 | 33.73 | 2,413,431 | -0.15(-0.44%) |
Oct 10, 2017 | 33.74 | 33.88 | 33.74 | 33.88 | 2,359,622 | +0.37(+1.10%) |
Oct 09, 2017 | 33.50 | 33.51 | 33.41 | 33.51 | 1,858,507 | +0.15(+0.45%) |
Oct 06, 2017 | 33.33 | 33.39 | 33.16 | 33.36 | 2,316,912 | +0.04(+0.12%) |
Oct 05, 2017 | 33.24 | 33.41 | 33.24 | 33.32 | 2,058,071 | -0.03(-0.09%) |
Oct 04, 2017 | 33.37 | 33.37 | 33.25 | 33.35 | 2,674,481 | +0.35(+1.06%) |
Oct 03, 2017 | 32.91 | 33.00 | 32.72 | 33.00 | 2,186,642 | +0.32(+0.98%) |
Oct 02, 2017 | 32.67 | 32.80 | 32.65 | 32.68 | 3,584,893 | -0.17(-0.52%) |
Sep 29, 2017 | 32.63 | 32.85 | 32.63 | 32.85 | 3,781,281 | +0.29(+0.89%) |
Sep 28, 2017 | 32.31 | 32.56 | 32.30 | 32.56 | 3,346,193 | +0.27(+0.84%) |
Sep 27, 2017 | 32.26 | 32.38 | 32.16 | 32.29 | 3,761,712 | -0.56(-1.70%) |
Sep 26, 2017 | 32.80 | 32.90 | 32.72 | 32.85 | 3,117,151 | +0.08(+0.24%) |
Sep 25, 2017 | 33.06 | 33.08 | 32.67 | 32.77 | 5,354,346 | -0.71(-2.12%) |
Sep 22, 2017 | 33.52 | 33.58 | 33.46 | 33.48 | 3,322,964 | -0.54(-1.59%) |
Sep 21, 2017 | 34.12 | 34.12 | 33.99 | 34.02 | 2,615,872 | -0.26(-0.76%) |
Sep 20, 2017 | 34.50 | 34.54 | 34.11 | 34.28 | 3,403,259 | -0.30(-0.87%) |
Sep 19, 2017 | 34.58 | 34.63 | 34.49 | 34.58 | 1,872,426 | +0.00(+0.00%) |
Sep 18, 2017 | 34.66 | 34.66 | 34.50 | 34.58 | 1,704,722 | +0.09(+0.26%) |
Sep 15, 2017 | 34.43 | 34.51 | 34.34 | 34.49 | 1,964,075 | +0.09(+0.26%) |
Sep 14, 2017 | 34.35 | 34.40 | 34.27 | 34.40 | 2,297,536 | +0.13(+0.38%) |
Sep 13, 2017 | 34.52 | 34.52 | 34.26 | 34.27 | 3,729,607 | -0.29(-0.84%) |
Sep 12, 2017 | 34.52 | 34.59 | 34.42 | 34.56 | 1,872,816 | +0.15(+0.44%) |
Sep 11, 2017 | 34.25 | 34.42 | 34.25 | 34.41 | 3,198,219 | +0.25(+0.73%) |
Sep 08, 2017 | 34.33 | 34.33 | 34.13 | 34.16 | 2,347,889 | -0.14(-0.41%) |
Sep 07, 2017 | 34.43 | 34.43 | 34.28 | 34.30 | 2,561,304 | +0.07(+0.20%) |
Sep 06, 2017 | 34.24 | 34.24 | 34.14 | 34.23 | 1,837,702 | +0.18(+0.53%) |
Sep 05, 2017 | 34.21 | 34.28 | 33.99 | 34.05 | 2,734,017 | -0.48(-1.39%) |