Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.40 | 37.61 | 37.12 | 37.41 | 8,246,618 | +0.19(+0.52%) |
Nov 29, 2017 | 36.88 | 37.38 | 36.82 | 37.22 | 3,626,386 | +0.39(+1.07%) |
Nov 28, 2017 | 36.50 | 36.88 | 36.44 | 36.83 | 3,993,999 | +0.35(+0.97%) |
Nov 27, 2017 | 36.33 | 36.69 | 36.28 | 36.47 | 4,140,636 | +0.19(+0.52%) |
Nov 24, 2017 | 36.39 | 36.50 | 36.15 | 36.29 | 1,456,727 | -0.02(-0.06%) |
Nov 22, 2017 | 36.32 | 36.44 | 36.21 | 36.31 | 2,881,747 | -0.01(-0.04%) |
Nov 21, 2017 | 36.29 | 36.57 | 36.29 | 36.32 | 2,976,990 | +0.17(+0.47%) |
Nov 20, 2017 | 35.90 | 36.27 | 35.89 | 36.15 | 3,267,219 | +0.35(+0.99%) |
Nov 17, 2017 | 35.85 | 35.92 | 35.54 | 35.80 | 4,166,314 | -0.20(-0.55%) |
Nov 16, 2017 | 36.17 | 36.27 | 35.92 | 35.99 | 3,127,164 | -0.06(-0.15%) |
Nov 15, 2017 | 35.83 | 36.13 | 35.73 | 36.05 | 3,552,854 | +0.07(+0.20%) |
Nov 14, 2017 | 35.66 | 36.09 | 35.55 | 35.98 | 2,796,100 | +0.04(+0.11%) |
Nov 13, 2017 | 35.45 | 35.98 | 35.38 | 35.93 | 3,168,189 | +0.41(+1.15%) |
Nov 10, 2017 | 35.74 | 35.77 | 35.34 | 35.53 | 2,775,542 | -0.27(-0.76%) |
Nov 09, 2017 | 35.68 | 35.93 | 35.57 | 35.80 | 2,186,744 | +0.04(+0.11%) |
Nov 08, 2017 | 35.65 | 35.86 | 35.57 | 35.76 | 2,610,203 | +0.08(+0.21%) |
Nov 07, 2017 | 36.08 | 36.20 | 35.49 | 35.68 | 3,570,926 | -0.32(-0.90%) |
Nov 06, 2017 | 35.71 | 36.14 | 35.69 | 36.01 | 3,601,224 | +0.25(+0.70%) |
Nov 03, 2017 | 35.85 | 35.90 | 35.64 | 35.76 | 2,838,906 | -0.18(-0.51%) |
Nov 02, 2017 | 35.94 | 36.07 | 35.73 | 35.94 | 6,828,042 | +0.05(+0.14%) |
Nov 01, 2017 | 35.82 | 36.04 | 35.76 | 35.89 | 3,323,577 | +0.17(+0.48%) |
Oct 31, 2017 | 35.69 | 35.81 | 35.62 | 35.72 | 3,454,858 | +0.03(+0.07%) |
Oct 30, 2017 | 35.64 | 35.85 | 35.61 | 35.69 | 2,481,440 | -0.05(-0.13%) |
Oct 27, 2017 | 35.62 | 35.78 | 35.48 | 35.74 | 3,931,104 | +0.13(+0.37%) |
Oct 26, 2017 | 36.19 | 36.49 | 35.43 | 35.61 | 5,175,950 | -0.19(-0.52%) |
Oct 25, 2017 | 35.93 | 35.99 | 35.56 | 35.79 | 5,469,221 | -0.21(-0.58%) |
Oct 24, 2017 | 36.08 | 36.09 | 35.77 | 36.00 | 3,304,907 | +0.10(+0.28%) |
Oct 23, 2017 | 35.76 | 35.92 | 35.64 | 35.90 | 3,503,673 | +0.20(+0.56%) |
Oct 20, 2017 | 36.25 | 36.29 | 35.63 | 35.70 | 3,665,064 | -0.26(-0.71%) |
Oct 19, 2017 | 35.59 | 35.97 | 35.59 | 35.96 | 2,252,975 | +0.29(+0.82%) |
Oct 18, 2017 | 35.68 | 35.77 | 35.43 | 35.66 | 2,403,611 | +0.00(+0.00%) |
Oct 17, 2017 | 35.83 | 35.91 | 35.53 | 35.66 | 2,129,881 | -0.18(-0.50%) |
Oct 16, 2017 | 35.79 | 35.98 | 35.65 | 35.84 | 2,698,714 | +0.07(+0.20%) |
Oct 13, 2017 | 35.78 | 36.05 | 35.75 | 35.77 | 2,913,000 | +0.03(+0.08%) |
Oct 12, 2017 | 35.67 | 35.82 | 35.50 | 35.74 | 2,578,348 | +0.03(+0.07%) |
Oct 11, 2017 | 35.55 | 35.75 | 35.38 | 35.71 | 3,618,457 | +0.11(+0.31%) |
Oct 10, 2017 | 35.22 | 35.60 | 35.19 | 35.60 | 4,178,632 | +0.44(+1.26%) |
Oct 09, 2017 | 35.01 | 35.22 | 34.93 | 35.16 | 2,268,241 | +0.13(+0.38%) |
Oct 06, 2017 | 35.22 | 35.32 | 34.92 | 35.03 | 2,060,606 | -0.09(-0.27%) |
Oct 05, 2017 | 34.94 | 35.35 | 34.94 | 35.12 | 2,778,922 | +0.16(+0.45%) |
Oct 04, 2017 | 34.98 | 35.12 | 34.93 | 34.96 | 3,042,790 | -0.05(-0.13%) |
Oct 03, 2017 | 34.90 | 35.04 | 34.76 | 35.01 | 2,630,446 | +0.11(+0.32%) |
Oct 02, 2017 | 34.71 | 34.97 | 34.66 | 34.90 | 7,377,521 | +0.25(+0.71%) |
Sep 29, 2017 | 35.03 | 35.03 | 34.53 | 34.65 | 3,910,466 | -0.39(-1.11%) |
Sep 28, 2017 | 35.65 | 35.66 | 34.70 | 35.04 | 7,386,738 | -0.63(-1.77%) |
Sep 27, 2017 | 35.76 | 35.67 | 4,846,970 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.40 | 35.70 | 35.37 | 35.57 | 3,439,685 | -0.31(-0.85%) |
Sep 25, 2017 | 35.69 | 35.98 | 35.54 | 35.88 | 3,239,005 | +0.14(+0.38%) |
Sep 22, 2017 | 35.56 | 35.79 | 35.52 | 35.74 | 2,679,107 | +0.13(+0.37%) |
Sep 21, 2017 | 35.73 | 35.74 | 35.47 | 35.61 | 3,975,363 | -0.12(-0.35%) |
Sep 20, 2017 | 35.68 | 35.87 | 35.60 | 35.73 | 3,579,614 | +0.12(+0.34%) |
Sep 19, 2017 | 35.39 | 35.68 | 35.37 | 35.61 | 3,160,615 | +0.21(+0.59%) |
Sep 18, 2017 | 35.29 | 35.45 | 35.22 | 35.40 | 3,117,161 | +0.14(+0.41%) |
Sep 15, 2017 | 34.88 | 35.29 | 34.82 | 35.26 | 5,727,539 | +0.30(+0.85%) |
Sep 14, 2017 | 34.92 | 34.97 | 34.65 | 34.96 | 3,225,850 | +0.03(+0.09%) |
Sep 13, 2017 | 34.94 | 35.00 | 34.87 | 34.93 | 2,424,714 | -0.09(-0.24%) |
Sep 12, 2017 | 35.17 | 35.25 | 34.90 | 35.02 | 2,969,045 | -0.10(-0.28%) |
Sep 11, 2017 | 34.99 | 35.14 | 34.81 | 35.11 | 3,380,244 | +0.55(+1.59%) |
Sep 08, 2017 | 34.02 | 34.66 | 33.95 | 34.56 | 4,140,743 | +0.27(+0.78%) |
Sep 07, 2017 | 34.88 | 34.89 | 34.10 | 34.30 | 4,061,072 | -0.48(-1.38%) |
Sep 06, 2017 | 34.79 | 34.99 | 34.73 | 34.78 | 3,724,891 | +0.07(+0.20%) |
Sep 05, 2017 | 35.21 | 35.39 | 34.64 | 34.71 | 5,425,530 | -0.59(-1.66%) |