Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.55 | 33.80 | 33.40 | 33.57 | 6,820,445 | +0.09(+0.28%) |
Nov 29, 2017 | 33.08 | 33.60 | 33.01 | 33.48 | 2,487,765 | +0.57(+1.74%) |
Nov 28, 2017 | 32.82 | 32.95 | 32.76 | 32.90 | 2,495,954 | +0.02(+0.05%) |
Nov 27, 2017 | 32.96 | 33.00 | 32.73 | 32.89 | 2,914,529 | -0.06(-0.18%) |
Nov 24, 2017 | 33.16 | 33.16 | 32.91 | 32.95 | 858,535 | -0.08(-0.25%) |
Nov 22, 2017 | 33.11 | 33.25 | 32.96 | 33.03 | 2,229,133 | -0.08(-0.25%) |
Nov 21, 2017 | 33.06 | 33.33 | 33.05 | 33.12 | 2,501,427 | +0.12(+0.36%) |
Nov 20, 2017 | 33.14 | 33.18 | 32.91 | 33.00 | 3,523,139 | -0.19(-0.56%) |
Nov 17, 2017 | 32.87 | 33.25 | 32.87 | 33.18 | 3,098,808 | +0.19(+0.59%) |
Nov 16, 2017 | 32.81 | 33.07 | 32.53 | 32.99 | 3,901,026 | +0.19(+0.59%) |
Nov 15, 2017 | 33.05 | 33.50 | 32.48 | 32.80 | 4,494,313 | -0.43(-1.29%) |
Nov 14, 2017 | 33.17 | 33.95 | 33.15 | 33.22 | 5,663,904 | +0.04(+0.13%) |
Nov 13, 2017 | 33.34 | 33.42 | 33.15 | 33.18 | 3,023,031 | -0.16(-0.48%) |
Nov 10, 2017 | 32.97 | 33.37 | 32.94 | 33.34 | 3,103,483 | +0.28(+0.83%) |
Nov 09, 2017 | 33.14 | 33.53 | 32.99 | 33.07 | 4,711,217 | -0.17(-0.50%) |
Nov 08, 2017 | 33.11 | 33.24 | 33.02 | 33.23 | 3,920,312 | +0.22(+0.66%) |
Nov 07, 2017 | 32.79 | 33.04 | 32.75 | 33.02 | 5,464,497 | +0.23(+0.69%) |
Nov 06, 2017 | 33.17 | 33.27 | 32.64 | 32.79 | 3,451,163 | -0.43(-1.28%) |
Nov 03, 2017 | 33.51 | 33.56 | 33.11 | 33.22 | 3,781,936 | -0.32(-0.95%) |
Nov 02, 2017 | 33.82 | 34.22 | 33.48 | 33.53 | 4,451,585 | -0.38(-1.13%) |
Nov 01, 2017 | 34.21 | 34.33 | 33.47 | 33.92 | 8,397,199 | -0.21(-0.61%) |
Oct 31, 2017 | 34.02 | 34.73 | 33.36 | 34.13 | 10,735,136 | -1.62(-4.53%) |
Oct 30, 2017 | 35.83 | 35.98 | 35.57 | 35.75 | 3,929,020 | -0.22(-0.60%) |
Oct 27, 2017 | 35.93 | 36.01 | 35.55 | 35.96 | 3,212,356 | +0.05(+0.14%) |
Oct 26, 2017 | 36.46 | 36.55 | 35.89 | 35.91 | 3,900,488 | -0.36(-0.99%) |
Oct 25, 2017 | 36.41 | 36.41 | 35.82 | 36.27 | 2,670,452 | -0.24(-0.66%) |
Oct 24, 2017 | 36.38 | 36.72 | 36.36 | 36.51 | 3,289,699 | +0.13(+0.37%) |
Oct 23, 2017 | 36.32 | 36.46 | 36.22 | 36.38 | 2,687,961 | +0.07(+0.18%) |
Oct 20, 2017 | 36.26 | 36.32 | 36.12 | 36.31 | 2,423,994 | +0.15(+0.42%) |
Oct 19, 2017 | 36.05 | 36.17 | 35.80 | 36.16 | 2,546,270 | +0.00(+0.00%) |
Oct 18, 2017 | 36.46 | 36.61 | 36.15 | 36.16 | 2,389,857 | -0.30(-0.82%) |
Oct 17, 2017 | 36.42 | 36.56 | 36.24 | 36.46 | 1,523,309 | -0.02(-0.07%) |
Oct 16, 2017 | 36.71 | 36.77 | 36.35 | 36.49 | 3,121,584 | -0.25(-0.68%) |
Oct 13, 2017 | 36.54 | 37.09 | 36.45 | 36.74 | 3,984,947 | +0.47(+1.29%) |
Oct 12, 2017 | 36.10 | 36.36 | 36.10 | 36.27 | 2,121,992 | +0.13(+0.35%) |
Oct 11, 2017 | 35.87 | 36.16 | 35.86 | 36.15 | 1,652,382 | +0.23(+0.65%) |
Oct 10, 2017 | 35.67 | 35.93 | 35.60 | 35.91 | 2,632,474 | +0.33(+0.94%) |
Oct 09, 2017 | 35.85 | 35.94 | 35.53 | 35.58 | 2,471,308 | -0.33(-0.91%) |
Oct 06, 2017 | 36.11 | 36.13 | 35.81 | 35.90 | 2,615,927 | -0.29(-0.81%) |
Oct 05, 2017 | 35.96 | 36.36 | 35.93 | 36.20 | 2,592,968 | +0.27(+0.74%) |
Oct 04, 2017 | 35.71 | 36.04 | 35.65 | 35.93 | 2,638,235 | +0.26(+0.73%) |
Oct 03, 2017 | 35.63 | 35.77 | 35.55 | 35.67 | 2,720,935 | +0.08(+0.23%) |
Oct 02, 2017 | 35.50 | 35.74 | 35.35 | 35.59 | 2,887,617 | +0.09(+0.26%) |
Sep 29, 2017 | 35.52 | 35.70 | 35.33 | 35.50 | 2,825,106 | -0.20(-0.56%) |
Sep 28, 2017 | 35.37 | 35.96 | 35.37 | 35.70 | 3,600,951 | -0.25(-0.70%) |
Sep 27, 2017 | 36.33 | 36.45 | 35.69 | 35.95 | 3,912,463 | -0.39(-1.08%) |
Sep 26, 2017 | 36.42 | 36.43 | 36.25 | 36.34 | 2,661,408 | -0.04(-0.11%) |
Sep 25, 2017 | 36.30 | 36.49 | 36.14 | 36.38 | 2,456,251 | +0.16(+0.44%) |
Sep 22, 2017 | 36.19 | 36.48 | 36.17 | 36.22 | 1,888,301 | +0.08(+0.21%) |
Sep 21, 2017 | 36.18 | 36.40 | 36.12 | 36.15 | 2,756,109 | -0.02(-0.07%) |
Sep 20, 2017 | 36.64 | 36.66 | 36.07 | 36.17 | 3,360,076 | -0.48(-1.30%) |
Sep 19, 2017 | 36.83 | 36.83 | 36.27 | 36.65 | 3,304,460 | -0.17(-0.45%) |
Sep 18, 2017 | 36.61 | 36.96 | 36.45 | 36.81 | 3,855,964 | +0.21(+0.57%) |
Sep 15, 2017 | 36.13 | 36.61 | 36.11 | 36.61 | 6,711,816 | +0.33(+0.90%) |
Sep 14, 2017 | 36.12 | 36.45 | 36.07 | 36.28 | 3,493,913 | +0.13(+0.37%) |
Sep 13, 2017 | 36.07 | 36.37 | 35.88 | 36.15 | 2,685,389 | +0.07(+0.19%) |
Sep 12, 2017 | 35.90 | 36.14 | 35.61 | 36.08 | 3,616,195 | +0.35(+0.98%) |
Sep 11, 2017 | 35.58 | 35.89 | 35.50 | 35.73 | 2,644,543 | +0.35(+0.99%) |
Sep 08, 2017 | 35.50 | 35.61 | 35.35 | 35.38 | 2,859,581 | -0.18(-0.52%) |
Sep 07, 2017 | 35.46 | 35.62 | 35.14 | 35.56 | 4,221,972 | +0.16(+0.45%) |
Sep 06, 2017 | 35.46 | 34.88 | 35.40 | 4,401,391 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.31 | 35.31 | 34.83 | 35.02 | 3,610,923 | -0.22(-0.62%) |