Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.44 | 35.51 | 35.44 | 35.51 | 8,326 | +0.23(+0.64%) |
Nov 29, 2017 | 35.30 | 35.31 | 35.26 | 35.29 | 9,997 | +0.16(+0.45%) |
Nov 28, 2017 | 34.83 | 35.13 | 34.83 | 35.13 | 7,752 | +0.31(+0.88%) |
Nov 27, 2017 | 34.78 | 34.85 | 34.77 | 34.82 | 10,125 | -0.01(-0.03%) |
Nov 24, 2017 | 34.85 | 34.85 | 34.82 | 34.83 | 979 | +0.05(+0.16%) |
Nov 22, 2017 | 34.80 | 34.80 | 34.77 | 34.78 | 2,517 | -0.02(-0.07%) |
Nov 21, 2017 | 34.77 | 34.84 | 34.77 | 34.80 | 3,703 | +0.11(+0.30%) |
Nov 20, 2017 | 34.58 | 34.70 | 34.58 | 34.70 | 194,494 | +0.12(+0.35%) |
Nov 17, 2017 | 34.48 | 34.65 | 34.48 | 34.58 | 20,261 | -0.02(-0.05%) |
Nov 16, 2017 | 34.37 | 34.63 | 34.37 | 34.59 | 10,353 | +0.42(+1.24%) |
Nov 15, 2017 | 34.20 | 34.29 | 34.12 | 34.17 | 10,808 | -0.20(-0.59%) |
Nov 14, 2017 | 34.28 | 34.40 | 34.28 | 34.37 | 6,474 | +0.00(+0.00%) |
Nov 13, 2017 | 34.27 | 34.42 | 34.27 | 34.37 | 15,540 | +0.00(+0.00%) |
Nov 10, 2017 | 34.27 | 34.37 | 34.27 | 34.37 | 4,595 | +0.03(+0.10%) |
Nov 09, 2017 | 34.27 | 34.34 | 34.15 | 34.34 | 5,226 | -0.09(-0.25%) |
Nov 08, 2017 | 34.30 | 34.46 | 34.30 | 34.43 | 8,153 | +0.17(+0.51%) |
Nov 07, 2017 | 34.29 | 34.29 | 34.21 | 34.25 | 6,966 | -0.05(-0.16%) |
Nov 06, 2017 | 34.26 | 34.34 | 34.26 | 34.31 | 5,991 | +0.01(+0.02%) |
Nov 03, 2017 | 34.28 | 34.32 | 34.20 | 34.30 | 25,262 | +0.10(+0.28%) |
Nov 02, 2017 | 34.15 | 34.21 | 34.12 | 34.20 | 18,055 | +0.03(+0.09%) |
Nov 01, 2017 | 34.23 | 34.24 | 34.10 | 34.17 | 12,155 | +0.04(+0.12%) |
Oct 31, 2017 | 34.04 | 34.13 | 33.95 | 34.13 | 25,199 | +0.07(+0.21%) |
Oct 30, 2017 | 34.13 | 34.19 | 34.02 | 34.06 | 17,482 | -0.16(-0.46%) |
Oct 27, 2017 | 34.20 | 34.25 | 34.11 | 34.21 | 10,575 | -0.08(-0.22%) |
Oct 26, 2017 | 34.28 | 34.29 | 34.23 | 34.29 | 22,228 | +0.13(+0.38%) |
Oct 25, 2017 | 34.34 | 34.34 | 34.01 | 34.16 | 5,954 | -0.19(-0.55%) |
Oct 24, 2017 | 34.35 | 34.40 | 34.33 | 34.35 | 17,715 | -0.00(-0.01%) |
Oct 23, 2017 | 34.48 | 34.48 | 34.36 | 34.36 | 18,365 | -0.01(-0.02%) |
Oct 20, 2017 | 34.28 | 34.42 | 34.28 | 34.36 | 7,767 | +0.15(+0.44%) |
Oct 19, 2017 | 34.10 | 34.22 | 34.07 | 34.21 | 19,273 | -0.00(-0.00%) |
Oct 18, 2017 | 34.22 | 34.25 | 34.19 | 34.21 | 4,185 | +0.08(+0.22%) |
Oct 17, 2017 | 34.12 | 34.14 | 34.09 | 34.14 | 14,478 | +0.06(+0.17%) |
Oct 16, 2017 | 34.13 | 34.13 | 34.03 | 34.08 | 16,640 | -0.08(-0.23%) |
Oct 13, 2017 | 34.15 | 34.16 | 34.10 | 34.16 | 17,396 | +0.07(+0.21%) |
Oct 12, 2017 | 34.02 | 34.10 | 34.00 | 34.09 | 8,565 | -0.00(-0.01%) |
Oct 11, 2017 | 34.06 | 34.09 | 34.05 | 34.09 | 54,135 | +0.03(+0.10%) |
Oct 10, 2017 | 34.02 | 34.06 | 33.99 | 34.06 | 6,378 | +0.19(+0.55%) |
Oct 09, 2017 | 33.97 | 33.97 | 33.87 | 33.87 | 11,007 | -0.02(-0.07%) |
Oct 06, 2017 | 33.89 | 33.89 | 33.85 | 33.89 | 5,142 | -0.05(-0.16%) |
Oct 05, 2017 | 33.89 | 33.95 | 33.89 | 33.95 | 4,117 | +0.11(+0.33%) |
Oct 04, 2017 | 33.78 | 33.88 | 33.78 | 33.84 | 24,402 | -0.03(-0.10%) |
Oct 03, 2017 | 33.82 | 33.87 | 33.76 | 33.87 | 26,752 | +0.10(+0.29%) |
Oct 02, 2017 | 33.67 | 33.81 | 33.67 | 33.77 | 54,482 | +0.07(+0.22%) |
Sep 29, 2017 | 33.72 | 33.72 | 33.66 | 33.70 | 31,223 | +0.03(+0.09%) |
Sep 28, 2017 | 33.59 | 33.67 | 33.55 | 33.67 | 4,158 | +0.11(+0.32%) |
Sep 27, 2017 | 33.54 | 33.59 | 33.38 | 33.56 | 12,384 | +0.07(+0.22%) |
Sep 26, 2017 | 33.54 | 33.54 | 33.45 | 33.49 | 37,813 | +0.00(+0.00%) |
Sep 25, 2017 | 33.48 | 33.53 | 33.40 | 33.49 | 22,141 | +0.10(+0.29%) |
Sep 22, 2017 | 33.33 | 33.45 | 33.33 | 33.39 | 6,966 | +0.03(+0.10%) |
Sep 21, 2017 | 33.47 | 33.47 | 33.35 | 33.36 | 10,644 | -0.09(-0.25%) |
Sep 20, 2017 | 33.51 | 33.51 | 33.37 | 33.44 | 6,975 | -0.05(-0.16%) |
Sep 19, 2017 | 33.49 | 33.53 | 33.48 | 33.50 | 12,492 | +0.00(+0.00%) |
Sep 18, 2017 | 33.47 | 33.50 | 33.41 | 33.50 | 14,224 | +0.09(+0.28%) |
Sep 15, 2017 | 33.29 | 33.40 | 33.29 | 33.40 | 10,376 | +0.15(+0.46%) |
Sep 14, 2017 | 33.18 | 33.25 | 33.16 | 33.25 | 7,787 | +0.04(+0.12%) |
Sep 13, 2017 | 33.18 | 33.24 | 33.16 | 33.21 | 20,424 | +0.01(+0.02%) |
Sep 12, 2017 | 33.20 | 33.22 | 33.18 | 33.20 | 15,298 | +0.10(+0.32%) |
Sep 11, 2017 | 32.95 | 33.16 | 32.95 | 33.10 | 14,425 | +0.28(+0.86%) |
Sep 08, 2017 | 32.80 | 32.84 | 32.75 | 32.81 | 6,117 | +0.06(+0.17%) |
Sep 07, 2017 | 32.85 | 32.85 | 32.76 | 32.76 | 4,645 | -0.06(-0.19%) |
Sep 06, 2017 | 32.82 | 32.85 | 32.79 | 32.82 | 8,891 | +0.07(+0.22%) |
Sep 05, 2017 | 32.96 | 32.96 | 32.69 | 32.75 | 7,004 | -0.24(-0.73%) |