Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.36 | 37.38 | 36.66 | 37.18 | 1,679,568 | -0.08(-0.20%) |
Nov 29, 2017 | 36.78 | 37.33 | 36.67 | 37.25 | 1,591,172 | +0.55(+1.49%) |
Nov 28, 2017 | 36.19 | 36.81 | 36.19 | 36.71 | 1,043,036 | +0.51(+1.41%) |
Nov 27, 2017 | 36.04 | 36.30 | 35.84 | 36.20 | 1,145,320 | +0.31(+0.87%) |
Nov 24, 2017 | 36.16 | 36.30 | 35.74 | 35.89 | 346,293 | -0.08(-0.24%) |
Nov 22, 2017 | 35.61 | 36.00 | 35.58 | 35.97 | 1,278,964 | +0.37(+1.03%) |
Nov 21, 2017 | 35.77 | 35.85 | 35.37 | 35.60 | 1,313,534 | -0.04(-0.11%) |
Nov 20, 2017 | 35.67 | 35.79 | 35.56 | 35.64 | 870,685 | +0.04(+0.11%) |
Nov 17, 2017 | 35.45 | 35.81 | 35.37 | 35.60 | 1,650,738 | +0.08(+0.21%) |
Nov 16, 2017 | 35.12 | 35.59 | 35.10 | 35.53 | 885,181 | +0.49(+1.40%) |
Nov 15, 2017 | 35.20 | 35.36 | 34.91 | 35.04 | 791,910 | -0.29(-0.83%) |
Nov 14, 2017 | 34.94 | 35.35 | 34.79 | 35.33 | 773,367 | +0.23(+0.64%) |
Nov 13, 2017 | 34.92 | 35.12 | 34.76 | 35.10 | 1,172,031 | +0.06(+0.16%) |
Nov 10, 2017 | 34.68 | 35.08 | 34.56 | 35.05 | 806,619 | +0.22(+0.62%) |
Nov 09, 2017 | 34.67 | 34.86 | 34.42 | 34.83 | 969,344 | +0.02(+0.05%) |
Nov 08, 2017 | 34.87 | 34.96 | 34.59 | 34.81 | 1,460,341 | -0.06(-0.16%) |
Nov 07, 2017 | 35.83 | 35.83 | 34.84 | 34.87 | 1,663,557 | -0.62(-1.75%) |
Nov 06, 2017 | 35.52 | 35.75 | 35.34 | 35.49 | 1,392,550 | -0.08(-0.21%) |
Nov 03, 2017 | 34.53 | 35.75 | 34.53 | 35.57 | 1,334,163 | -0.03(-0.08%) |
Nov 02, 2017 | 35.41 | 35.91 | 35.22 | 35.59 | 1,599,365 | +0.30(+0.86%) |
Nov 01, 2017 | 35.73 | 35.99 | 35.15 | 35.29 | 4,950,225 | -0.25(-0.72%) |
Oct 31, 2017 | 34.47 | 35.58 | 34.34 | 35.55 | 2,621,052 | +1.10(+3.20%) |
Oct 30, 2017 | 34.53 | 34.58 | 34.20 | 34.44 | 1,075,841 | -0.21(-0.60%) |
Oct 27, 2017 | 34.91 | 34.99 | 34.10 | 34.65 | 1,444,636 | -0.34(-0.97%) |
Oct 26, 2017 | 34.50 | 35.27 | 33.75 | 34.99 | 3,243,839 | +0.53(+1.53%) |
Oct 25, 2017 | 34.78 | 34.91 | 34.26 | 34.46 | 2,185,248 | -0.53(-1.51%) |
Oct 24, 2017 | 35.14 | 35.25 | 34.89 | 34.99 | 1,166,435 | +0.04(+0.11%) |
Oct 23, 2017 | 35.25 | 35.34 | 34.92 | 34.95 | 1,091,475 | -0.26(-0.75%) |
Oct 20, 2017 | 35.29 | 35.31 | 35.11 | 35.22 | 784,186 | +0.10(+0.30%) |
Oct 19, 2017 | 35.20 | 35.34 | 34.76 | 35.11 | 898,508 | -0.29(-0.83%) |
Oct 18, 2017 | 35.37 | 35.56 | 35.25 | 35.41 | 1,801,267 | +0.12(+0.35%) |
Oct 17, 2017 | 35.28 | 35.40 | 35.13 | 35.28 | 909,870 | -0.04(-0.12%) |
Oct 16, 2017 | 35.46 | 35.46 | 35.01 | 35.33 | 1,453,047 | +0.17(+0.50%) |
Oct 13, 2017 | 35.53 | 35.53 | 35.11 | 35.15 | 1,411,205 | +0.09(+0.27%) |
Oct 12, 2017 | 34.78 | 35.08 | 34.51 | 35.06 | 1,519,173 | +0.20(+0.57%) |
Oct 11, 2017 | 34.75 | 34.92 | 34.59 | 34.86 | 1,070,794 | +0.21(+0.60%) |
Oct 10, 2017 | 34.56 | 34.76 | 34.51 | 34.65 | 1,080,284 | +0.10(+0.30%) |
Oct 09, 2017 | 34.76 | 34.88 | 34.46 | 34.55 | 858,706 | -0.24(-0.68%) |
Oct 06, 2017 | 34.59 | 34.89 | 34.59 | 34.78 | 1,051,100 | +0.08(+0.24%) |
Oct 05, 2017 | 34.76 | 34.79 | 34.54 | 34.70 | 1,370,007 | +0.03(+0.08%) |
Oct 04, 2017 | 34.31 | 34.67 | 34.31 | 34.67 | 907,313 | +0.31(+0.91%) |
Oct 03, 2017 | 34.52 | 34.61 | 34.23 | 34.36 | 945,817 | +0.16(+0.47%) |
Oct 02, 2017 | 34.03 | 34.26 | 33.78 | 34.20 | 1,688,964 | +0.25(+0.75%) |
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.94 | 1,165,454 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.04 | 33.72 | 1,041,364 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,456 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.43 | 32.99 | 33.01 | 1,277,338 | -0.08(-0.23%) |
Sep 25, 2017 | 32.94 | 33.25 | 32.86 | 33.09 | 1,377,912 | +0.16(+0.49%) |
Sep 22, 2017 | 32.64 | 32.98 | 32.52 | 32.93 | 1,218,472 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.49 | 32.62 | 1,444,979 | -0.50(-1.51%) |
Sep 20, 2017 | 32.78 | 33.21 | 32.73 | 33.12 | 1,544,091 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,598 | -0.47(-1.42%) |
Sep 18, 2017 | 33.45 | 33.46 | 33.17 | 33.23 | 1,394,790 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.59 | 33.21 | 33.34 | 1,659,991 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.60 | 33.29 | 33.59 | 1,482,538 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.64 | 33.40 | 33.52 | 848,777 | -0.08(-0.22%) |
Sep 12, 2017 | 33.43 | 33.82 | 33.37 | 33.59 | 1,392,872 | +0.23(+0.68%) |
Sep 11, 2017 | 32.96 | 33.42 | 32.93 | 33.37 | 1,447,500 | +0.54(+1.64%) |
Sep 08, 2017 | 32.78 | 32.88 | 32.60 | 32.83 | 791,891 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.77 | 871,790 | -0.08(-0.23%) |
Sep 06, 2017 | 32.96 | 33.03 | 32.81 | 32.85 | 1,192,299 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.65 | 32.91 | 1,164,356 | +0.16(+0.49%) |