Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.71 | 36.75 | 36.58 | 36.64 | 12,762,972 | +0.07(+0.20%) |
Nov 29, 2017 | 36.75 | 36.76 | 36.51 | 36.57 | 7,369,539 | -0.16(-0.43%) |
Nov 28, 2017 | 36.66 | 36.74 | 36.58 | 36.72 | 10,018,965 | +0.18(+0.50%) |
Nov 27, 2017 | 36.73 | 36.73 | 36.53 | 36.54 | 7,144,372 | -0.23(-0.63%) |
Nov 24, 2017 | 36.81 | 36.83 | 36.76 | 36.77 | 3,364,837 | +0.23(+0.63%) |
Nov 22, 2017 | 36.57 | 36.60 | 36.43 | 36.54 | 7,855,682 | +0.12(+0.34%) |
Nov 21, 2017 | 36.39 | 36.48 | 36.38 | 36.42 | 7,570,017 | +0.28(+0.77%) |
Nov 20, 2017 | 36.17 | 36.23 | 36.14 | 36.14 | 5,404,782 | +0.07(+0.18%) |
Nov 17, 2017 | 36.09 | 36.12 | 36.01 | 36.07 | 19,439,144 | -0.14(-0.39%) |
Nov 16, 2017 | 36.13 | 36.24 | 36.09 | 36.21 | 6,852,467 | +0.35(+0.96%) |
Nov 15, 2017 | 35.75 | 35.91 | 35.70 | 35.87 | 6,433,688 | -0.17(-0.48%) |
Nov 14, 2017 | 36.02 | 36.06 | 35.92 | 36.04 | 19,321,218 | -0.03(-0.09%) |
Nov 13, 2017 | 35.88 | 36.08 | 35.83 | 36.07 | 7,744,983 | -0.14(-0.39%) |
Nov 10, 2017 | 36.24 | 36.25 | 36.14 | 36.21 | 6,327,335 | -0.09(-0.25%) |
Nov 09, 2017 | 36.23 | 36.32 | 36.08 | 36.30 | 16,136,008 | -0.25(-0.67%) |
Nov 08, 2017 | 36.48 | 36.57 | 36.44 | 36.55 | 5,405,161 | +0.16(+0.43%) |
Nov 07, 2017 | 36.46 | 36.50 | 36.31 | 36.39 | 8,930,714 | -0.12(-0.34%) |
Nov 06, 2017 | 36.39 | 36.55 | 36.39 | 36.52 | 8,129,764 | +0.07(+0.18%) |
Nov 03, 2017 | 36.48 | 36.48 | 36.34 | 36.45 | 9,799,486 | -0.03(-0.09%) |
Nov 02, 2017 | 36.40 | 36.51 | 36.38 | 36.48 | 27,239,334 | +0.07(+0.20%) |
Nov 01, 2017 | 36.51 | 36.57 | 36.41 | 36.41 | 7,349,510 | +0.08(+0.23%) |
Oct 31, 2017 | 36.28 | 36.36 | 36.22 | 36.33 | 8,978,576 | +0.16(+0.45%) |
Oct 30, 2017 | 36.17 | 36.08 | 36.16 | 8,248,712 | +0.08(+0.23%) | |
Oct 27, 2017 | 35.96 | 36.09 | 35.89 | 36.08 | 7,062,314 | +0.14(+0.39%) |
Oct 26, 2017 | 36.06 | 36.08 | 35.94 | 35.94 | 6,688,064 | -0.04(-0.11%) |
Oct 25, 2017 | 36.14 | 36.15 | 35.85 | 35.98 | 7,597,005 | -0.15(-0.41%) |
Oct 24, 2017 | 36.13 | 36.19 | 36.09 | 36.13 | 6,787,396 | +0.08(+0.23%) |
Oct 23, 2017 | 36.16 | 36.17 | 36.04 | 36.05 | 7,215,888 | -0.09(-0.25%) |
Oct 20, 2017 | 36.16 | 36.16 | 36.08 | 36.14 | 6,519,031 | -0.05(-0.14%) |
Oct 19, 2017 | 36.09 | 36.19 | 36.05 | 36.19 | 9,326,324 | -0.07(-0.18%) |
Oct 18, 2017 | 36.23 | 36.28 | 36.19 | 36.25 | 7,692,447 | +0.07(+0.18%) |
Oct 17, 2017 | 36.17 | 36.20 | 36.10 | 36.19 | 5,947,770 | -0.08(-0.23%) |
Oct 16, 2017 | 36.30 | 36.32 | 36.24 | 36.27 | 4,977,770 | -0.03(-0.09%) |
Oct 13, 2017 | 36.32 | 36.35 | 36.28 | 36.30 | 6,297,939 | +0.18(+0.50%) |
Oct 12, 2017 | 36.11 | 36.17 | 36.06 | 36.12 | 6,716,942 | +0.00(+0.00%) |
Oct 11, 2017 | 36.04 | 36.14 | 36.02 | 36.12 | 5,631,009 | +0.12(+0.34%) |
Oct 10, 2017 | 35.90 | 36.02 | 35.87 | 36.00 | 14,120,025 | +0.33(+0.92%) |
Oct 09, 2017 | 35.72 | 35.73 | 35.64 | 35.67 | 4,383,140 | +0.02(+0.05%) |
Oct 06, 2017 | 35.56 | 35.66 | 35.51 | 35.65 | 6,358,070 | -0.04(-0.12%) |
Oct 05, 2017 | 35.65 | 35.72 | 35.64 | 35.70 | 8,923,588 | -0.03(-0.09%) |
Oct 04, 2017 | 35.73 | 35.77 | 35.70 | 35.73 | 7,081,244 | -0.07(-0.18%) |
Oct 03, 2017 | 35.69 | 35.79 | 35.68 | 35.79 | 7,199,034 | +0.14(+0.39%) |
Oct 02, 2017 | 35.59 | 35.70 | 35.57 | 35.65 | 7,873,916 | -0.04(-0.12%) |
Sep 29, 2017 | 35.59 | 35.73 | 35.52 | 35.70 | 11,139,660 | +0.21(+0.58%) |
Sep 28, 2017 | 35.39 | 35.52 | 35.39 | 35.49 | 6,419,042 | +0.12(+0.33%) |
Sep 27, 2017 | 35.41 | 35.29 | 35.37 | 7,535,210 | +0.05(+0.14%) | |
Sep 26, 2017 | 35.38 | 35.41 | 35.24 | 35.33 | 15,349,621 | -0.13(-0.37%) |
Sep 25, 2017 | 35.51 | 35.57 | 35.37 | 35.46 | 8,000,917 | -0.16(-0.44%) |
Sep 22, 2017 | 35.65 | 35.68 | 35.58 | 35.61 | 11,935,927 | +0.08(+0.23%) |
Sep 21, 2017 | 35.51 | 35.58 | 35.47 | 35.53 | 6,070,207 | -0.06(-0.16%) |
Sep 20, 2017 | 35.70 | 35.81 | 35.42 | 35.59 | 9,935,009 | -0.09(-0.26%) |
Sep 19, 2017 | 35.66 | 35.69 | 35.60 | 35.68 | 7,165,880 | +0.17(+0.48%) |
Sep 18, 2017 | 35.57 | 35.63 | 35.44 | 35.51 | 10,922,126 | +0.06(+0.16%) |
Sep 15, 2017 | 35.47 | 35.48 | 35.38 | 35.45 | 6,421,205 | +0.02(+0.05%) |
Sep 14, 2017 | 35.28 | 35.43 | 35.28 | 35.43 | 5,700,977 | +0.10(+0.28%) |
Sep 13, 2017 | 35.45 | 35.47 | 35.31 | 35.34 | 5,073,761 | -0.16(-0.46%) |
Sep 12, 2017 | 35.49 | 35.53 | 35.46 | 35.50 | 6,721,911 | +0.07(+0.21%) |
Sep 11, 2017 | 35.39 | 35.48 | 35.34 | 35.43 | 4,687,366 | +0.26(+0.75%) |
Sep 08, 2017 | 35.24 | 35.24 | 35.15 | 35.16 | 5,388,152 | -0.01(-0.02%) |
Sep 07, 2017 | 35.16 | 35.18 | 35.08 | 35.17 | 10,962,300 | +0.29(+0.82%) |
Sep 06, 2017 | 34.82 | 34.93 | 34.79 | 34.89 | 10,692,158 | +0.25(+0.73%) |
Sep 05, 2017 | 34.78 | 34.81 | 34.52 | 34.63 | 11,395,301 | -0.25(-0.73%) |