Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.47 | 34.54 | 34.19 | 34.27 | 1,157,267 | -0.19(-0.54%) |
Nov 29, 2017 | 34.69 | 34.75 | 34.40 | 34.45 | 836,526 | -0.23(-0.67%) |
Nov 28, 2017 | 34.54 | 34.79 | 34.45 | 34.69 | 802,278 | +0.24(+0.70%) |
Nov 27, 2017 | 34.51 | 34.62 | 34.39 | 34.45 | 824,753 | +0.04(+0.11%) |
Nov 24, 2017 | 34.65 | 34.66 | 34.35 | 34.41 | 432,718 | +0.13(+0.39%) |
Nov 22, 2017 | 34.17 | 34.34 | 34.03 | 34.27 | 1,172,382 | +0.08(+0.23%) |
Nov 21, 2017 | 34.17 | 34.38 | 34.08 | 34.20 | 1,004,307 | +0.09(+0.25%) |
Nov 20, 2017 | 34.14 | 34.27 | 34.05 | 34.11 | 1,021,549 | -0.05(-0.14%) |
Nov 17, 2017 | 34.15 | 34.21 | 33.95 | 34.16 | 874,969 | -0.09(-0.27%) |
Nov 16, 2017 | 34.31 | 34.35 | 34.19 | 34.25 | 620,409 | +0.07(+0.20%) |
Nov 15, 2017 | 34.11 | 34.31 | 34.10 | 34.18 | 812,782 | +0.29(+0.86%) |
Nov 14, 2017 | 33.77 | 34.03 | 33.77 | 33.89 | 612,518 | +0.07(+0.20%) |
Nov 13, 2017 | 33.91 | 33.95 | 33.74 | 33.82 | 507,989 | -0.17(-0.49%) |
Nov 10, 2017 | 34.10 | 34.18 | 33.96 | 33.99 | 622,551 | -0.08(-0.25%) |
Nov 09, 2017 | 33.65 | 34.12 | 33.63 | 34.07 | 808,208 | +0.26(+0.77%) |
Nov 08, 2017 | 33.88 | 33.97 | 33.56 | 33.81 | 1,064,433 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.26 | 33.93 | 34.00 | 686,088 | -0.11(-0.34%) |
Nov 06, 2017 | 34.04 | 34.13 | 33.94 | 34.11 | 1,272,445 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.91 | 34.05 | 1,279,472 | +0.09(+0.27%) |
Nov 02, 2017 | 33.92 | 34.00 | 33.68 | 33.96 | 1,754,755 | +0.18(+0.52%) |
Nov 01, 2017 | 34.75 | 34.75 | 33.15 | 33.78 | 3,156,938 | -1.99(-5.57%) |
Oct 31, 2017 | 35.92 | 36.09 | 35.75 | 35.78 | 911,014 | -0.14(-0.38%) |
Oct 30, 2017 | 35.83 | 36.06 | 35.83 | 35.91 | 819,416 | +0.00(+0.00%) |
Oct 27, 2017 | 36.11 | 36.11 | 35.77 | 35.91 | 660,207 | -0.26(-0.72%) |
Oct 26, 2017 | 36.12 | 36.29 | 36.11 | 36.17 | 393,337 | +0.08(+0.23%) |
Oct 25, 2017 | 36.32 | 36.39 | 35.89 | 36.09 | 530,366 | -0.18(-0.51%) |
Oct 24, 2017 | 36.30 | 36.48 | 36.24 | 36.27 | 526,755 | -0.04(-0.11%) |
Oct 23, 2017 | 36.46 | 36.62 | 36.30 | 36.31 | 723,427 | -0.10(-0.27%) |
Oct 20, 2017 | 36.56 | 36.63 | 36.32 | 36.41 | 525,131 | -0.15(-0.42%) |
Oct 19, 2017 | 36.26 | 36.61 | 36.23 | 36.56 | 630,001 | +0.21(+0.59%) |
Oct 18, 2017 | 36.72 | 36.78 | 36.26 | 36.35 | 1,130,476 | -0.36(-0.98%) |
Oct 17, 2017 | 36.40 | 37.13 | 36.40 | 36.71 | 2,101,805 | +0.60(+1.65%) |
Oct 16, 2017 | 35.64 | 36.15 | 35.64 | 36.11 | 1,087,617 | +0.36(+1.00%) |
Oct 13, 2017 | 35.49 | 35.85 | 35.49 | 35.75 | 989,414 | +0.29(+0.82%) |
Oct 12, 2017 | 35.35 | 35.52 | 35.32 | 35.46 | 1,480,454 | +0.08(+0.24%) |
Oct 11, 2017 | 35.26 | 35.41 | 35.17 | 35.38 | 1,859,080 | +0.20(+0.56%) |
Oct 10, 2017 | 35.26 | 35.35 | 35.17 | 35.18 | 2,374,537 | +0.19(+0.55%) |
Oct 09, 2017 | 35.14 | 35.17 | 34.95 | 34.99 | 769,225 | -0.13(-0.37%) |
Oct 06, 2017 | 35.15 | 35.20 | 35.06 | 35.12 | 1,775,749 | -0.02(-0.07%) |
Oct 05, 2017 | 35.29 | 35.49 | 35.10 | 35.14 | 767,328 | -0.31(-0.88%) |
Oct 04, 2017 | 35.23 | 35.49 | 35.20 | 35.46 | 570,431 | +0.24(+0.67%) |
Oct 03, 2017 | 35.03 | 35.22 | 35.00 | 35.22 | 604,479 | +0.14(+0.39%) |
Oct 02, 2017 | 35.10 | 35.30 | 35.02 | 35.08 | 630,720 | +0.04(+0.11%) |
Sep 29, 2017 | 34.84 | 35.13 | 34.84 | 35.04 | 1,027,083 | +0.19(+0.55%) |
Sep 28, 2017 | 35.07 | 35.12 | 34.84 | 34.85 | 578,500 | -0.27(-0.78%) |
Sep 27, 2017 | 34.92 | 35.25 | 34.92 | 35.13 | 875,121 | +0.24(+0.68%) |
Sep 26, 2017 | 35.07 | 35.17 | 34.87 | 34.89 | 539,422 | -0.12(-0.35%) |
Sep 25, 2017 | 35.07 | 35.13 | 34.87 | 35.01 | 789,419 | -0.06(-0.17%) |
Sep 22, 2017 | 34.91 | 35.15 | 34.89 | 35.07 | 800,473 | +0.20(+0.57%) |
Sep 21, 2017 | 34.85 | 34.94 | 34.63 | 34.88 | 1,293,238 | -0.01(-0.02%) |
Sep 20, 2017 | 34.89 | 35.02 | 34.72 | 34.88 | 585,795 | +0.08(+0.22%) |
Sep 19, 2017 | 34.81 | 35.01 | 34.71 | 34.81 | 723,675 | +0.11(+0.33%) |
Sep 18, 2017 | 34.75 | 34.80 | 34.49 | 34.69 | 955,638 | -0.09(-0.26%) |
Sep 15, 2017 | 34.71 | 34.87 | 34.68 | 34.78 | 951,454 | +0.09(+0.26%) |
Sep 14, 2017 | 34.75 | 34.77 | 34.53 | 34.69 | 882,072 | -0.09(-0.26%) |
Sep 13, 2017 | 35.01 | 35.19 | 34.78 | 34.78 | 631,999 | -0.21(-0.59%) |
Sep 12, 2017 | 34.85 | 35.10 | 34.81 | 34.99 | 956,738 | +0.13(+0.37%) |
Sep 11, 2017 | 34.82 | 34.99 | 34.67 | 34.86 | 888,341 | +0.08(+0.24%) |
Sep 08, 2017 | 34.72 | 34.91 | 34.72 | 34.78 | 905,830 | -0.06(-0.18%) |
Sep 07, 2017 | 35.00 | 35.04 | 34.74 | 34.84 | 1,252,879 | +0.04(+0.11%) |
Sep 06, 2017 | 34.68 | 35.40 | 34.62 | 34.80 | 1,648,886 | +0.54(+1.58%) |
Sep 05, 2017 | 34.73 | 34.74 | 34.19 | 34.26 | 1,102,065 | -0.47(-1.36%) |