Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.84 | 35.80 | 34.62 | 35.10 | 2,280,996 | +0.54(+1.56%) |
Nov 29, 2017 | 34.65 | 35.32 | 34.17 | 34.56 | 5,716,911 | -0.05(-0.14%) |
Nov 28, 2017 | 34.64 | 34.86 | 34.26 | 34.61 | 2,635,273 | -0.08(-0.23%) |
Nov 27, 2017 | 33.65 | 34.95 | 33.65 | 34.69 | 3,332,725 | +1.15(+3.43%) |
Nov 24, 2017 | 33.78 | 33.97 | 33.50 | 33.54 | 379,988 | -0.13(-0.39%) |
Nov 22, 2017 | 33.20 | 33.83 | 33.20 | 33.67 | 1,145,861 | +0.49(+1.48%) |
Nov 21, 2017 | 33.18 | 33.61 | 33.00 | 33.18 | 1,943,851 | -0.53(-1.57%) |
Nov 20, 2017 | 33.65 | 33.92 | 33.22 | 33.71 | 2,250,465 | +0.09(+0.27%) |
Nov 17, 2017 | 33.15 | 33.76 | 32.97 | 33.62 | 2,385,726 | +0.82(+2.50%) |
Nov 16, 2017 | 32.43 | 33.03 | 32.43 | 32.80 | 1,256,009 | +0.36(+1.11%) |
Nov 15, 2017 | 32.20 | 32.88 | 32.20 | 32.44 | 2,481,495 | +0.14(+0.43%) |
Nov 14, 2017 | 32.18 | 32.53 | 32.16 | 32.30 | 1,568,356 | -0.16(-0.49%) |
Nov 13, 2017 | 31.93 | 32.65 | 31.93 | 32.46 | 1,724,382 | +0.46(+1.44%) |
Nov 10, 2017 | 30.92 | 32.17 | 30.92 | 32.00 | 2,392,418 | +0.82(+2.63%) |
Nov 09, 2017 | 30.70 | 31.59 | 30.63 | 31.18 | 3,021,362 | +0.26(+0.84%) |
Nov 08, 2017 | 31.11 | 31.12 | 30.74 | 30.92 | 2,382,804 | -0.30(-0.96%) |
Nov 07, 2017 | 30.85 | 31.33 | 30.41 | 31.22 | 2,549,036 | +0.16(+0.52%) |
Nov 06, 2017 | 31.30 | 31.36 | 30.96 | 31.06 | 3,480,461 | -0.20(-0.64%) |
Nov 03, 2017 | 31.97 | 32.00 | 31.26 | 31.26 | 2,818,706 | -0.65(-2.04%) |
Nov 02, 2017 | 31.82 | 32.41 | 31.64 | 31.91 | 5,179,393 | -0.64(-1.97%) |
Nov 01, 2017 | 31.83 | 32.96 | 31.75 | 32.55 | 2,690,643 | +0.63(+1.97%) |
Oct 31, 2017 | 32.94 | 33.00 | 31.69 | 31.92 | 2,844,884 | -1.12(-3.39%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.66 | 33.04 | 5,490,228 | +0.10(+0.30%) |
Oct 27, 2017 | 32.54 | 33.00 | 32.53 | 32.94 | 3,726,862 | +0.18(+0.55%) |
Oct 26, 2017 | 33.28 | 33.53 | 32.67 | 32.76 | 3,205,002 | -0.74(-2.21%) |
Oct 25, 2017 | 33.42 | 33.85 | 33.21 | 33.50 | 3,722,596 | +0.03(+0.09%) |
Oct 24, 2017 | 33.90 | 34.30 | 33.29 | 33.47 | 4,948,282 | -0.50(-1.47%) |
Oct 23, 2017 | 33.56 | 34.87 | 33.56 | 33.97 | 10,971,807 | -0.02(-0.06%) |
Oct 20, 2017 | 31.05 | 34.33 | 30.07 | 33.99 | 35,080,764 | +9.96(+41.45%) |
Oct 19, 2017 | 25.20 | 25.29 | 24.00 | 24.03 | 6,903,042 | -1.06(-4.22%) |
Oct 18, 2017 | 24.88 | 25.14 | 24.70 | 25.09 | 3,072,791 | +0.30(+1.21%) |
Oct 17, 2017 | 24.28 | 24.87 | 24.28 | 24.79 | 2,259,136 | +0.61(+2.52%) |
Oct 16, 2017 | 24.14 | 24.46 | 23.90 | 24.18 | 2,682,438 | -0.17(-0.70%) |
Oct 13, 2017 | 24.49 | 24.54 | 24.23 | 24.35 | 1,965,107 | -0.04(-0.16%) |
Oct 12, 2017 | 24.74 | 24.94 | 24.32 | 24.39 | 1,700,798 | -0.45(-1.81%) |
Oct 11, 2017 | 25.40 | 25.41 | 24.74 | 24.84 | 2,231,755 | -0.62(-2.44%) |
Oct 10, 2017 | 25.22 | 25.59 | 25.18 | 25.46 | 1,538,271 | +0.37(+1.47%) |
Oct 09, 2017 | 25.64 | 25.64 | 24.98 | 25.09 | 1,327,578 | -0.42(-1.65%) |
Oct 06, 2017 | 24.80 | 25.54 | 24.67 | 25.51 | 2,784,595 | +0.60(+2.41%) |
Oct 05, 2017 | 24.87 | 24.91 | 24.37 | 24.91 | 3,100,057 | +0.13(+0.52%) |
Oct 04, 2017 | 24.84 | 25.14 | 24.71 | 24.78 | 2,189,959 | -0.04(-0.16%) |
Oct 03, 2017 | 24.60 | 25.00 | 24.58 | 24.82 | 2,181,792 | +0.24(+0.98%) |
Oct 02, 2017 | 25.10 | 25.15 | 24.49 | 24.58 | 3,599,587 | -0.51(-2.03%) |
Sep 29, 2017 | 24.81 | 25.29 | 24.73 | 25.09 | 1,766,102 | +0.33(+1.33%) |
Sep 28, 2017 | 24.98 | 25.16 | 24.50 | 24.76 | 2,331,123 | -0.23(-0.92%) |
Sep 27, 2017 | 24.28 | 25.08 | 24.28 | 24.99 | 1,899,058 | +0.69(+2.84%) |
Sep 26, 2017 | 24.70 | 24.74 | 24.02 | 24.30 | 3,392,503 | -0.28(-1.14%) |
Sep 25, 2017 | 24.82 | 25.16 | 24.40 | 24.58 | 4,212,366 | -0.24(-0.97%) |
Sep 22, 2017 | 25.41 | 25.45 | 24.54 | 24.82 | 3,962,525 | -0.74(-2.90%) |
Sep 21, 2017 | 25.94 | 26.13 | 25.51 | 25.56 | 965,139 | -0.23(-0.89%) |
Sep 20, 2017 | 25.77 | 26.00 | 25.62 | 25.79 | 1,467,779 | +0.03(+0.12%) |
Sep 19, 2017 | 26.12 | 26.29 | 25.40 | 25.76 | 2,075,073 | -0.31(-1.19%) |
Sep 18, 2017 | 26.45 | 26.74 | 26.06 | 26.07 | 1,393,183 | -0.32(-1.21%) |
Sep 15, 2017 | 26.02 | 26.70 | 25.95 | 26.39 | 2,308,020 | +0.34(+1.31%) |
Sep 14, 2017 | 26.14 | 26.40 | 25.66 | 26.05 | 3,124,378 | +0.31(+1.20%) |
Sep 13, 2017 | 26.14 | 26.20 | 25.60 | 25.74 | 2,577,092 | -0.35(-1.34%) |
Sep 12, 2017 | 26.27 | 26.43 | 26.08 | 26.09 | 1,087,486 | +0.01(+0.04%) |
Sep 11, 2017 | 25.88 | 26.30 | 25.86 | 26.08 | 1,761,106 | +0.13(+0.50%) |
Sep 08, 2017 | 25.64 | 26.28 | 25.64 | 25.95 | 1,493,343 | +0.27(+1.05%) |
Sep 07, 2017 | 26.55 | 26.55 | 25.45 | 25.68 | 2,414,241 | -0.86(-3.24%) |
Sep 06, 2017 | 26.15 | 26.71 | 26.07 | 26.54 | 1,448,504 | +0.50(+1.92%) |
Sep 05, 2017 | 26.73 | 26.85 | 25.77 | 26.04 | 1,917,990 | -0.71(-2.65%) |