Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.61 | 37.63 | 36.91 | 37.43 | 1,668,176 | -0.08(-0.20%) |
Nov 29, 2017 | 37.03 | 37.58 | 36.92 | 37.51 | 1,580,379 | +0.55(+1.49%) |
Nov 28, 2017 | 36.44 | 37.06 | 36.44 | 36.96 | 1,035,961 | +0.51(+1.41%) |
Nov 27, 2017 | 36.28 | 36.55 | 36.08 | 36.45 | 1,137,551 | +0.31(+0.87%) |
Nov 24, 2017 | 36.41 | 36.55 | 35.98 | 36.13 | 343,944 | -0.09(-0.24%) |
Nov 22, 2017 | 35.86 | 36.25 | 35.82 | 36.22 | 1,270,290 | +0.37(+1.03%) |
Nov 21, 2017 | 36.02 | 36.09 | 35.61 | 35.85 | 1,304,624 | -0.04(-0.11%) |
Nov 20, 2017 | 35.91 | 36.04 | 35.80 | 35.88 | 864,780 | +0.04(+0.11%) |
Nov 17, 2017 | 35.70 | 36.06 | 35.61 | 35.85 | 1,639,542 | +0.08(+0.21%) |
Nov 16, 2017 | 35.36 | 35.84 | 35.34 | 35.77 | 879,177 | +0.49(+1.40%) |
Nov 15, 2017 | 35.44 | 35.60 | 35.14 | 35.28 | 786,538 | -0.29(-0.83%) |
Nov 14, 2017 | 35.18 | 35.59 | 35.03 | 35.57 | 768,121 | +0.23(+0.64%) |
Nov 13, 2017 | 35.15 | 35.36 | 34.99 | 35.34 | 1,164,082 | +0.06(+0.16%) |
Nov 10, 2017 | 34.92 | 35.32 | 34.79 | 35.29 | 801,148 | +0.22(+0.62%) |
Nov 09, 2017 | 34.91 | 35.10 | 34.66 | 35.07 | 962,769 | +0.02(+0.05%) |
Nov 08, 2017 | 35.11 | 35.20 | 34.83 | 35.05 | 1,450,436 | -0.06(-0.16%) |
Nov 07, 2017 | 36.07 | 36.07 | 35.08 | 35.11 | 1,652,274 | -0.63(-1.75%) |
Nov 06, 2017 | 35.76 | 36.00 | 35.58 | 35.73 | 1,383,105 | -0.08(-0.21%) |
Nov 03, 2017 | 34.76 | 36.00 | 34.76 | 35.81 | 1,325,113 | -0.03(-0.08%) |
Nov 02, 2017 | 35.65 | 36.15 | 35.46 | 35.84 | 1,588,517 | +0.30(+0.86%) |
Nov 01, 2017 | 35.97 | 36.24 | 35.39 | 35.53 | 4,916,649 | -0.26(-0.72%) |
Oct 31, 2017 | 34.71 | 35.82 | 34.57 | 35.79 | 2,603,274 | +1.11(+3.20%) |
Oct 30, 2017 | 34.76 | 34.81 | 34.43 | 34.68 | 1,068,543 | -0.21(-0.60%) |
Oct 27, 2017 | 35.14 | 35.23 | 34.34 | 34.89 | 1,434,838 | -0.34(-0.97%) |
Oct 26, 2017 | 34.74 | 35.51 | 33.98 | 35.23 | 3,221,837 | +0.53(+1.53%) |
Oct 25, 2017 | 35.02 | 35.14 | 34.50 | 34.70 | 2,170,426 | -0.53(-1.51%) |
Oct 24, 2017 | 35.38 | 35.50 | 35.13 | 35.23 | 1,158,523 | +0.04(+0.11%) |
Oct 23, 2017 | 35.50 | 35.58 | 35.15 | 35.19 | 1,084,072 | -0.27(-0.75%) |
Oct 20, 2017 | 35.53 | 35.55 | 35.35 | 35.46 | 778,867 | +0.10(+0.30%) |
Oct 19, 2017 | 35.44 | 35.58 | 35.00 | 35.35 | 892,414 | -0.29(-0.83%) |
Oct 18, 2017 | 35.61 | 35.80 | 35.50 | 35.65 | 1,789,050 | +0.12(+0.35%) |
Oct 17, 2017 | 35.52 | 35.64 | 35.37 | 35.52 | 903,699 | -0.04(-0.12%) |
Oct 16, 2017 | 35.70 | 35.70 | 35.25 | 35.57 | 1,443,192 | +0.18(+0.50%) |
Oct 13, 2017 | 35.77 | 35.78 | 35.35 | 35.39 | 1,401,633 | +0.09(+0.27%) |
Oct 12, 2017 | 35.02 | 35.32 | 34.75 | 35.30 | 1,508,869 | +0.20(+0.57%) |
Oct 11, 2017 | 34.98 | 35.15 | 34.83 | 35.10 | 1,063,531 | +0.21(+0.60%) |
Oct 10, 2017 | 34.79 | 34.99 | 34.75 | 34.89 | 1,072,957 | +0.10(+0.30%) |
Oct 09, 2017 | 35.00 | 35.12 | 34.70 | 34.78 | 852,882 | -0.24(-0.68%) |
Oct 06, 2017 | 34.83 | 35.13 | 34.83 | 35.02 | 1,043,971 | +0.09(+0.24%) |
Oct 05, 2017 | 35.00 | 35.03 | 34.77 | 34.94 | 1,360,715 | +0.03(+0.08%) |
Oct 04, 2017 | 34.55 | 34.91 | 34.55 | 34.91 | 901,158 | +0.31(+0.91%) |
Oct 03, 2017 | 34.76 | 34.85 | 34.46 | 34.59 | 939,401 | +0.16(+0.47%) |
Oct 02, 2017 | 34.26 | 34.49 | 34.01 | 34.43 | 1,677,508 | +0.26(+0.75%) |
Sep 29, 2017 | 33.99 | 34.23 | 33.81 | 34.18 | 1,157,549 | +0.23(+0.67%) |
Sep 28, 2017 | 33.80 | 33.98 | 33.27 | 33.95 | 1,034,300 | +0.06(+0.17%) |
Sep 27, 2017 | 34.07 | 33.89 | 1,401,882 | +0.66(+1.97%) | ||
Sep 26, 2017 | 33.23 | 33.66 | 33.22 | 33.24 | 1,268,674 | -0.08(-0.23%) |
Sep 25, 2017 | 33.17 | 33.47 | 33.08 | 33.31 | 1,368,566 | +0.16(+0.49%) |
Sep 22, 2017 | 32.87 | 33.21 | 32.74 | 33.15 | 1,210,208 | +0.30(+0.93%) |
Sep 21, 2017 | 33.30 | 33.31 | 32.71 | 32.85 | 1,435,178 | -0.50(-1.51%) |
Sep 20, 2017 | 33.01 | 33.44 | 32.95 | 33.35 | 1,533,618 | +0.37(+1.12%) |
Sep 19, 2017 | 33.56 | 33.60 | 32.97 | 32.98 | 1,130,876 | -0.47(-1.42%) |
Sep 18, 2017 | 33.68 | 33.69 | 33.40 | 33.45 | 1,385,330 | -0.11(-0.34%) |
Sep 15, 2017 | 33.79 | 33.82 | 33.44 | 33.57 | 1,648,732 | -0.25(-0.73%) |
Sep 14, 2017 | 33.65 | 33.83 | 33.52 | 33.81 | 1,472,482 | +0.07(+0.20%) |
Sep 13, 2017 | 33.77 | 33.87 | 33.62 | 33.75 | 843,020 | -0.08(-0.22%) |
Sep 12, 2017 | 33.66 | 34.05 | 33.60 | 33.82 | 1,383,425 | +0.23(+0.68%) |
Sep 11, 2017 | 33.19 | 33.64 | 33.16 | 33.60 | 1,437,682 | +0.54(+1.64%) |
Sep 08, 2017 | 33.01 | 33.11 | 32.82 | 33.06 | 786,519 | +0.06(+0.17%) |
Sep 07, 2017 | 33.25 | 33.25 | 32.89 | 33.00 | 865,877 | -0.08(-0.23%) |
Sep 06, 2017 | 33.19 | 33.25 | 33.03 | 33.07 | 1,184,212 | -0.06(-0.17%) |
Sep 05, 2017 | 33.15 | 32.87 | 33.13 | 1,156,458 | +0.16(+0.49%) |