Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.62 | 39.82 | 38.94 | 39.14 | 980,303 | -0.24(-0.62%) |
Nov 29, 2017 | 38.34 | 39.42 | 38.34 | 39.38 | 1,048,923 | +1.42(+3.74%) |
Nov 28, 2017 | 36.68 | 37.98 | 36.68 | 37.96 | 702,000 | +1.25(+3.39%) |
Nov 27, 2017 | 36.66 | 36.98 | 36.58 | 36.71 | 821,942 | +0.09(+0.26%) |
Nov 24, 2017 | 37.03 | 37.03 | 36.60 | 36.62 | 482,539 | -0.24(-0.66%) |
Nov 22, 2017 | 37.11 | 37.18 | 36.85 | 36.86 | 419,590 | -0.13(-0.34%) |
Nov 21, 2017 | 37.09 | 37.15 | 36.74 | 36.99 | 1,059,704 | -0.02(-0.06%) |
Nov 20, 2017 | 36.68 | 37.01 | 36.53 | 37.01 | 501,304 | +0.43(+1.19%) |
Nov 17, 2017 | 36.30 | 36.64 | 36.19 | 36.58 | 665,622 | +0.11(+0.30%) |
Nov 16, 2017 | 36.81 | 36.81 | 36.45 | 36.47 | 676,949 | +0.06(+0.15%) |
Nov 15, 2017 | 35.88 | 36.63 | 35.88 | 36.42 | 890,646 | -0.02(-0.06%) |
Nov 14, 2017 | 35.78 | 36.45 | 35.78 | 36.44 | 777,246 | +0.44(+1.23%) |
Nov 13, 2017 | 35.26 | 36.14 | 35.17 | 36.00 | 1,002,006 | +0.49(+1.38%) |
Nov 10, 2017 | 35.62 | 35.78 | 35.48 | 35.51 | 1,059,094 | -0.06(-0.18%) |
Nov 09, 2017 | 35.82 | 36.04 | 35.26 | 35.57 | 911,190 | -0.43(-1.20%) |
Nov 08, 2017 | 35.89 | 36.03 | 35.45 | 36.01 | 796,826 | +0.04(+0.11%) |
Nov 07, 2017 | 36.98 | 37.09 | 35.91 | 35.97 | 1,171,835 | -1.06(-2.85%) |
Nov 06, 2017 | 36.94 | 37.12 | 36.91 | 37.02 | 592,067 | -0.10(-0.28%) |
Nov 03, 2017 | 37.03 | 37.18 | 36.86 | 37.12 | 707,018 | +0.03(+0.09%) |
Nov 02, 2017 | 36.69 | 37.20 | 36.51 | 37.09 | 1,042,610 | +0.32(+0.86%) |
Nov 01, 2017 | 37.08 | 37.27 | 36.59 | 36.78 | 839,726 | -0.17(-0.45%) |
Oct 31, 2017 | 36.82 | 37.21 | 36.73 | 36.94 | 951,748 | +0.09(+0.24%) |
Oct 30, 2017 | 36.93 | 37.16 | 36.68 | 36.86 | 856,095 | -0.34(-0.91%) |
Oct 27, 2017 | 36.98 | 37.28 | 36.90 | 37.20 | 569,903 | +0.06(+0.17%) |
Oct 26, 2017 | 36.88 | 37.24 | 36.88 | 37.13 | 771,738 | +0.37(+1.01%) |
Oct 25, 2017 | 37.16 | 37.29 | 36.55 | 36.76 | 1,064,511 | -0.35(-0.94%) |
Oct 24, 2017 | 36.98 | 37.36 | 36.96 | 37.11 | 802,947 | +0.20(+0.56%) |
Oct 23, 2017 | 37.23 | 37.36 | 36.83 | 36.90 | 778,442 | -0.39(-1.06%) |
Oct 20, 2017 | 37.30 | 37.59 | 37.16 | 37.30 | 916,993 | +0.43(+1.16%) |
Oct 19, 2017 | 36.35 | 36.91 | 36.35 | 36.87 | 2,005,496 | +0.24(+0.67%) |
Oct 18, 2017 | 36.56 | 37.03 | 36.43 | 36.63 | 1,156,327 | +0.47(+1.29%) |
Oct 17, 2017 | 35.88 | 36.41 | 35.47 | 36.16 | 1,757,226 | -0.62(-1.69%) |
Oct 16, 2017 | 36.85 | 37.00 | 36.65 | 36.79 | 1,197,770 | +0.01(+0.02%) |
Oct 13, 2017 | 36.79 | 37.06 | 36.50 | 36.78 | 737,181 | -0.17(-0.47%) |
Oct 12, 2017 | 37.20 | 37.26 | 36.87 | 36.95 | 520,321 | -0.20(-0.53%) |
Oct 11, 2017 | 37.10 | 37.26 | 36.80 | 37.15 | 637,659 | +0.00(+0.00%) |
Oct 10, 2017 | 36.96 | 37.15 | 36.78 | 37.15 | 919,159 | +0.40(+1.09%) |
Oct 09, 2017 | 37.16 | 37.16 | 36.61 | 36.75 | 528,830 | -0.17(-0.47%) |
Oct 06, 2017 | 37.16 | 37.31 | 36.86 | 36.92 | 910,561 | -0.08(-0.21%) |
Oct 05, 2017 | 36.52 | 37.03 | 36.40 | 37.00 | 634,305 | +0.59(+1.62%) |
Oct 04, 2017 | 36.42 | 36.71 | 36.29 | 36.41 | 935,717 | -0.09(-0.24%) |
Oct 03, 2017 | 36.67 | 36.67 | 36.16 | 36.49 | 809,100 | -0.16(-0.43%) |
Oct 02, 2017 | 36.34 | 36.65 | 36.16 | 36.65 | 1,417,088 | +0.33(+0.91%) |
Sep 29, 2017 | 35.89 | 36.60 | 35.88 | 36.32 | 843,698 | +0.39(+1.08%) |
Sep 28, 2017 | 35.76 | 35.96 | 35.52 | 35.93 | 744,128 | +0.23(+0.64%) |
Sep 27, 2017 | 35.85 | 35.26 | 35.71 | 1,133,506 | +0.72(+2.05%) | |
Sep 26, 2017 | 35.00 | 35.11 | 34.85 | 34.99 | 1,284,587 | +0.13(+0.38%) |
Sep 25, 2017 | 34.59 | 35.00 | 34.44 | 34.85 | 1,056,462 | +0.20(+0.57%) |
Sep 22, 2017 | 34.40 | 34.70 | 34.36 | 34.66 | 484,146 | +0.13(+0.39%) |
Sep 21, 2017 | 34.63 | 34.78 | 34.47 | 34.52 | 868,219 | -0.11(-0.32%) |
Sep 20, 2017 | 34.27 | 34.74 | 34.03 | 34.63 | 1,069,365 | +0.40(+1.17%) |
Sep 19, 2017 | 34.18 | 34.53 | 34.16 | 34.23 | 891,156 | +0.00(+0.00%) |
Sep 18, 2017 | 33.89 | 34.36 | 33.89 | 34.23 | 864,891 | +0.42(+1.26%) |
Sep 15, 2017 | 33.57 | 33.86 | 33.53 | 33.81 | 1,185,570 | +0.21(+0.63%) |
Sep 14, 2017 | 34.02 | 34.20 | 33.56 | 33.59 | 762,037 | -0.41(-1.20%) |
Sep 13, 2017 | 33.87 | 34.10 | 33.85 | 34.00 | 676,426 | +0.09(+0.28%) |
Sep 12, 2017 | 33.60 | 34.02 | 33.57 | 33.91 | 986,734 | +0.46(+1.36%) |
Sep 11, 2017 | 32.85 | 33.59 | 32.77 | 33.45 | 1,576,816 | +1.09(+3.38%) |
Sep 08, 2017 | 31.82 | 32.45 | 31.78 | 32.36 | 1,762,372 | +0.52(+1.63%) |
Sep 07, 2017 | 32.32 | 32.42 | 31.65 | 31.84 | 982,783 | -0.51(-1.58%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.25 | 32.35 | 1,770,262 | +0.07(+0.22%) |
Sep 05, 2017 | 33.04 | 33.14 | 32.18 | 32.28 | 1,296,761 | -1.05(-3.14%) |