Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.68 | 37.89 | 37.40 | 37.69 | 8,185,480 | +0.19(+0.52%) |
Nov 29, 2017 | 37.15 | 37.66 | 37.09 | 37.50 | 3,599,500 | +0.40(+1.07%) |
Nov 28, 2017 | 36.77 | 37.16 | 36.71 | 37.10 | 3,964,389 | +0.36(+0.97%) |
Nov 27, 2017 | 36.60 | 36.97 | 36.55 | 36.75 | 4,109,938 | +0.19(+0.52%) |
Nov 24, 2017 | 36.67 | 36.77 | 36.42 | 36.56 | 1,445,927 | -0.02(-0.06%) |
Nov 22, 2017 | 36.59 | 36.71 | 36.48 | 36.58 | 2,860,382 | -0.01(-0.04%) |
Nov 21, 2017 | 36.56 | 36.84 | 36.56 | 36.59 | 2,954,920 | +0.17(+0.47%) |
Nov 20, 2017 | 36.17 | 36.54 | 36.16 | 36.42 | 3,242,997 | +0.36(+0.99%) |
Nov 17, 2017 | 36.12 | 36.19 | 35.81 | 36.06 | 4,135,426 | -0.20(-0.55%) |
Nov 16, 2017 | 36.44 | 36.54 | 36.19 | 36.26 | 3,103,980 | -0.06(-0.15%) |
Nov 15, 2017 | 36.10 | 36.40 | 35.99 | 36.32 | 3,526,514 | +0.07(+0.20%) |
Nov 14, 2017 | 35.92 | 36.36 | 35.81 | 36.24 | 2,775,370 | +0.14(+0.38%) |
Nov 13, 2017 | 35.62 | 36.16 | 35.55 | 36.11 | 3,153,129 | +0.41(+1.15%) |
Nov 10, 2017 | 35.91 | 35.94 | 35.51 | 35.70 | 2,762,349 | -0.27(-0.76%) |
Nov 09, 2017 | 35.85 | 36.10 | 35.74 | 35.97 | 2,176,349 | +0.04(+0.11%) |
Nov 08, 2017 | 35.82 | 36.03 | 35.74 | 35.93 | 2,597,795 | +0.08(+0.21%) |
Nov 07, 2017 | 36.26 | 36.37 | 35.66 | 35.85 | 3,553,952 | -0.33(-0.90%) |
Nov 06, 2017 | 35.88 | 36.31 | 35.86 | 36.18 | 3,584,106 | +0.25(+0.70%) |
Nov 03, 2017 | 36.02 | 36.07 | 35.81 | 35.93 | 2,825,411 | -0.18(-0.51%) |
Nov 02, 2017 | 36.11 | 36.24 | 35.90 | 36.11 | 6,795,585 | +0.05(+0.14%) |
Nov 01, 2017 | 36.00 | 36.21 | 35.93 | 36.06 | 3,307,778 | +0.17(+0.48%) |
Oct 31, 2017 | 35.86 | 35.98 | 35.79 | 35.89 | 3,438,435 | +0.03(+0.07%) |
Oct 30, 2017 | 35.81 | 36.02 | 35.78 | 35.86 | 2,469,644 | -0.05(-0.13%) |
Oct 27, 2017 | 35.79 | 35.95 | 35.65 | 35.91 | 3,912,418 | +0.13(+0.37%) |
Oct 26, 2017 | 36.36 | 36.66 | 35.60 | 35.78 | 5,151,346 | -0.19(-0.52%) |
Oct 25, 2017 | 36.10 | 36.17 | 35.73 | 35.97 | 5,443,223 | -0.21(-0.58%) |
Oct 24, 2017 | 36.26 | 36.26 | 35.94 | 36.17 | 3,289,197 | +0.10(+0.28%) |
Oct 23, 2017 | 35.93 | 36.09 | 35.81 | 36.07 | 3,487,018 | +0.20(+0.56%) |
Oct 20, 2017 | 36.42 | 36.47 | 35.80 | 35.87 | 3,647,642 | -0.26(-0.71%) |
Oct 19, 2017 | 35.76 | 36.14 | 35.76 | 36.13 | 2,242,265 | +0.30(+0.82%) |
Oct 18, 2017 | 35.85 | 35.94 | 35.60 | 35.83 | 2,392,185 | +0.00(+0.00%) |
Oct 17, 2017 | 36.00 | 36.09 | 35.70 | 35.83 | 2,119,757 | -0.18(-0.50%) |
Oct 16, 2017 | 35.96 | 36.15 | 35.82 | 36.01 | 2,685,885 | +0.07(+0.20%) |
Oct 13, 2017 | 35.95 | 36.23 | 35.92 | 35.94 | 2,899,153 | +0.03(+0.08%) |
Oct 12, 2017 | 35.85 | 35.99 | 35.67 | 35.91 | 2,566,091 | +0.03(+0.07%) |
Oct 11, 2017 | 35.72 | 35.92 | 35.55 | 35.88 | 3,601,256 | +0.11(+0.31%) |
Oct 10, 2017 | 35.39 | 35.77 | 35.36 | 35.77 | 4,158,769 | +0.44(+1.26%) |
Oct 09, 2017 | 35.18 | 35.38 | 35.10 | 35.33 | 2,257,459 | +0.13(+0.38%) |
Oct 06, 2017 | 35.38 | 35.49 | 35.08 | 35.20 | 2,050,811 | -0.09(-0.27%) |
Oct 05, 2017 | 35.11 | 35.52 | 35.11 | 35.29 | 2,765,712 | +0.16(+0.45%) |
Oct 04, 2017 | 35.14 | 35.29 | 35.10 | 35.13 | 3,028,326 | -0.05(-0.13%) |
Oct 03, 2017 | 35.06 | 35.21 | 34.93 | 35.18 | 2,617,943 | +0.11(+0.32%) |
Oct 02, 2017 | 34.87 | 35.14 | 34.83 | 35.07 | 7,342,452 | +0.25(+0.71%) |
Sep 29, 2017 | 35.20 | 35.20 | 34.69 | 34.82 | 3,891,878 | -0.39(-1.11%) |
Sep 28, 2017 | 35.82 | 35.83 | 34.87 | 35.21 | 7,351,625 | -0.63(-1.77%) |
Sep 27, 2017 | 35.93 | 35.84 | 4,823,929 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.57 | 35.87 | 35.54 | 35.74 | 3,423,335 | -0.31(-0.85%) |
Sep 25, 2017 | 35.86 | 36.15 | 35.71 | 36.05 | 3,223,608 | +0.14(+0.38%) |
Sep 22, 2017 | 35.73 | 35.96 | 35.69 | 35.91 | 2,666,372 | +0.13(+0.37%) |
Sep 21, 2017 | 35.91 | 35.91 | 35.64 | 35.78 | 3,956,466 | -0.12(-0.35%) |
Sep 20, 2017 | 35.85 | 36.04 | 35.77 | 35.90 | 3,562,598 | +0.12(+0.33%) |
Sep 19, 2017 | 35.56 | 35.85 | 35.54 | 35.78 | 3,145,591 | +0.21(+0.59%) |
Sep 18, 2017 | 35.46 | 35.62 | 35.38 | 35.57 | 3,102,344 | +0.15(+0.41%) |
Sep 15, 2017 | 35.05 | 35.46 | 34.99 | 35.43 | 5,700,312 | +0.30(+0.85%) |
Sep 14, 2017 | 35.08 | 35.14 | 34.82 | 35.13 | 3,210,516 | +0.03(+0.09%) |
Sep 13, 2017 | 35.11 | 35.17 | 35.04 | 35.10 | 2,413,188 | -0.09(-0.24%) |
Sep 12, 2017 | 35.34 | 35.42 | 35.07 | 35.18 | 2,954,931 | -0.10(-0.28%) |
Sep 11, 2017 | 35.16 | 35.31 | 34.97 | 35.28 | 3,364,176 | +0.55(+1.59%) |
Sep 08, 2017 | 34.18 | 34.82 | 34.12 | 34.73 | 4,121,059 | +0.27(+0.78%) |
Sep 07, 2017 | 35.05 | 35.05 | 34.26 | 34.46 | 4,041,768 | -0.48(-1.38%) |
Sep 06, 2017 | 34.96 | 35.16 | 34.90 | 34.94 | 3,707,184 | +0.07(+0.20%) |
Sep 05, 2017 | 35.37 | 35.56 | 34.81 | 34.87 | 5,399,740 | -0.59(-1.66%) |