Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.07 | 34.24 | 33.91 | 34.06 | 15,786,830 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.11 | 33.72 | 34.00 | 9,682,721 | -0.00(-0.01%) |
Nov 28, 2017 | 33.94 | 34.13 | 33.85 | 34.00 | 5,741,813 | +0.17(+0.50%) |
Nov 27, 2017 | 33.67 | 33.95 | 33.60 | 33.83 | 7,043,072 | +0.21(+0.62%) |
Nov 24, 2017 | 33.53 | 33.70 | 33.50 | 33.62 | 2,952,079 | +0.18(+0.55%) |
Nov 22, 2017 | 33.45 | 33.60 | 33.31 | 33.44 | 9,018,849 | -0.01(-0.03%) |
Nov 21, 2017 | 33.51 | 33.59 | 33.35 | 33.45 | 6,217,367 | +0.06(+0.19%) |
Nov 20, 2017 | 33.45 | 33.55 | 33.26 | 33.39 | 6,759,498 | -0.03(-0.08%) |
Nov 17, 2017 | 33.62 | 33.68 | 33.38 | 33.41 | 5,034,249 | -0.27(-0.79%) |
Nov 16, 2017 | 33.70 | 33.77 | 33.48 | 33.68 | 6,363,980 | -0.01(-0.04%) |
Nov 15, 2017 | 34.01 | 34.11 | 33.62 | 33.70 | 6,211,296 | -0.22(-0.66%) |
Nov 14, 2017 | 33.51 | 33.95 | 33.46 | 33.92 | 7,069,335 | +0.35(+1.03%) |
Nov 13, 2017 | 33.26 | 33.62 | 33.16 | 33.57 | 4,670,113 | +0.35(+1.04%) |
Nov 10, 2017 | 33.10 | 33.28 | 32.94 | 33.22 | 6,004,902 | -0.02(-0.06%) |
Nov 09, 2017 | 33.05 | 33.32 | 33.00 | 33.24 | 5,580,373 | +0.07(+0.21%) |
Nov 08, 2017 | 33.19 | 33.35 | 32.96 | 33.17 | 9,306,267 | -0.12(-0.37%) |
Nov 07, 2017 | 32.62 | 33.37 | 32.53 | 33.29 | 9,190,888 | +0.78(+2.39%) |
Nov 06, 2017 | 32.74 | 32.79 | 32.47 | 32.52 | 6,574,913 | -0.17(-0.52%) |
Nov 03, 2017 | 32.06 | 32.79 | 32.01 | 32.69 | 14,407,438 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.77 | 32.09 | 18,583,714 | -0.75(-2.29%) |
Nov 01, 2017 | 33.33 | 33.34 | 32.78 | 32.84 | 6,710,430 | -0.36(-1.09%) |
Oct 31, 2017 | 33.21 | 33.31 | 33.04 | 33.20 | 6,200,242 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.44 | 33.17 | 33.27 | 6,323,168 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.84 | 33.37 | 6,780,192 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.40 | 32.84 | 32.85 | 6,881,261 | -0.10(-0.31%) |
Oct 25, 2017 | 32.96 | 33.02 | 32.41 | 32.95 | 8,767,302 | -0.08(-0.23%) |
Oct 24, 2017 | 33.00 | 33.06 | 32.80 | 33.02 | 6,673,798 | -0.03(-0.10%) |
Oct 23, 2017 | 32.97 | 33.13 | 32.83 | 33.06 | 5,689,494 | +0.05(+0.14%) |
Oct 20, 2017 | 32.92 | 33.03 | 32.76 | 33.01 | 6,714,348 | +0.06(+0.19%) |
Oct 19, 2017 | 32.69 | 32.97 | 32.59 | 32.95 | 6,129,182 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.71 | 32.48 | 32.66 | 5,018,754 | -0.03(-0.09%) |
Oct 17, 2017 | 32.44 | 32.73 | 32.34 | 32.69 | 6,029,425 | +0.25(+0.76%) |
Oct 16, 2017 | 32.38 | 32.50 | 32.10 | 32.44 | 6,300,233 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.21 | 32.24 | 5,210,900 | -0.03(-0.10%) |
Oct 12, 2017 | 32.14 | 32.32 | 31.99 | 32.27 | 6,096,183 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.28 | 31.83 | 32.09 | 6,210,526 | +0.18(+0.56%) |
Oct 10, 2017 | 31.67 | 31.93 | 31.57 | 31.91 | 4,100,172 | +0.24(+0.76%) |
Oct 09, 2017 | 31.68 | 31.77 | 31.62 | 31.67 | 5,134,586 | +0.09(+0.29%) |
Oct 06, 2017 | 31.52 | 31.62 | 31.32 | 31.58 | 5,968,494 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.81 | 31.49 | 31.64 | 7,959,667 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.82 | 31.39 | 31.81 | 5,128,524 | +0.36(+1.14%) |
Oct 03, 2017 | 31.34 | 31.47 | 31.18 | 31.45 | 4,681,887 | +0.03(+0.10%) |
Oct 02, 2017 | 31.56 | 31.62 | 31.34 | 31.42 | 5,348,793 | +0.04(+0.13%) |
Sep 29, 2017 | 31.47 | 31.53 | 31.33 | 31.38 | 6,149,376 | -0.09(-0.30%) |
Sep 28, 2017 | 31.15 | 31.56 | 30.98 | 31.47 | 6,302,961 | +0.16(+0.51%) |
Sep 27, 2017 | 31.20 | 31.32 | 8,042,715 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.74 | 31.46 | 31.63 | 6,493,944 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.54 | 31.23 | 31.44 | 7,034,295 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.53 | 31.31 | 31.34 | 5,726,350 | -0.09(-0.29%) |
Sep 21, 2017 | 31.42 | 31.66 | 31.36 | 31.43 | 6,593,510 | +0.01(+0.03%) |
Sep 20, 2017 | 31.78 | 31.82 | 31.24 | 31.42 | 6,409,368 | -0.25(-0.80%) |
Sep 19, 2017 | 31.79 | 31.89 | 31.63 | 31.67 | 8,203,945 | -0.08(-0.26%) |
Sep 18, 2017 | 32.12 | 32.12 | 31.56 | 31.76 | 7,661,240 | -0.38(-1.19%) |
Sep 15, 2017 | 32.14 | 32.20 | 31.95 | 32.14 | 10,584,136 | +0.12(+0.36%) |
Sep 14, 2017 | 31.69 | 32.08 | 31.62 | 32.02 | 5,356,359 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.70 | 31.73 | 6,799,969 | -0.20(-0.64%) |
Sep 12, 2017 | 32.35 | 32.41 | 31.68 | 31.93 | 9,009,838 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.46 | 31.69 | 32.42 | 10,645,216 | +0.67(+2.12%) |
Sep 08, 2017 | 31.95 | 32.01 | 31.49 | 31.75 | 13,772,868 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.31 | 31.79 | 32.01 | 9,039,236 | +0.27(+0.84%) |
Sep 06, 2017 | 32.25 | 32.27 | 31.74 | 31.74 | 10,669,197 | -0.43(-1.34%) |
Sep 05, 2017 | 32.16 | 32.22 | 31.97 | 32.17 | 5,021,140 | +0.02(+0.07%) |