Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.49 | 36.51 | 36.13 | 36.29 | 893,431 | -0.15(-0.41%) |
Nov 29, 2017 | 36.27 | 36.58 | 35.87 | 36.43 | 503,117 | +0.02(+0.05%) |
Nov 28, 2017 | 36.28 | 36.42 | 36.08 | 36.42 | 541,516 | +0.10(+0.27%) |
Nov 27, 2017 | 36.28 | 36.47 | 36.20 | 36.32 | 356,765 | -0.01(-0.03%) |
Nov 24, 2017 | 36.18 | 36.45 | 35.79 | 36.33 | 166,367 | +0.22(+0.60%) |
Nov 22, 2017 | 36.15 | 36.22 | 36.03 | 36.11 | 263,794 | -0.03(-0.08%) |
Nov 21, 2017 | 36.07 | 36.14 | 35.92 | 36.14 | 298,314 | +0.26(+0.72%) |
Nov 20, 2017 | 35.78 | 35.91 | 35.51 | 35.88 | 300,450 | +0.15(+0.42%) |
Nov 17, 2017 | 36.00 | 36.23 | 35.66 | 35.73 | 381,691 | -0.41(-1.13%) |
Nov 16, 2017 | 35.86 | 36.25 | 35.83 | 36.14 | 332,527 | +0.23(+0.64%) |
Nov 15, 2017 | 36.60 | 36.71 | 35.89 | 35.91 | 490,312 | -0.80(-2.19%) |
Nov 14, 2017 | 36.64 | 36.89 | 36.47 | 36.71 | 332,347 | +0.09(+0.24%) |
Nov 13, 2017 | 36.12 | 36.65 | 36.11 | 36.62 | 405,958 | +0.47(+1.29%) |
Nov 10, 2017 | 36.14 | 36.34 | 36.10 | 36.16 | 281,847 | -0.03(-0.08%) |
Nov 09, 2017 | 35.98 | 36.47 | 35.98 | 36.19 | 539,737 | +0.03(+0.08%) |
Nov 08, 2017 | 35.81 | 36.16 | 35.72 | 36.16 | 750,952 | +0.29(+0.80%) |
Nov 07, 2017 | 35.85 | 36.06 | 35.67 | 35.87 | 727,716 | +0.03(+0.08%) |
Nov 06, 2017 | 35.55 | 36.04 | 35.54 | 35.84 | 963,734 | +0.44(+1.23%) |
Nov 03, 2017 | 34.46 | 35.66 | 34.46 | 35.40 | 1,112,831 | +0.89(+2.59%) |
Nov 02, 2017 | 34.80 | 35.08 | 34.47 | 34.51 | 959,264 | -0.21(-0.60%) |
Nov 01, 2017 | 34.56 | 34.90 | 34.47 | 34.72 | 765,849 | +0.09(+0.26%) |
Oct 31, 2017 | 34.86 | 34.88 | 34.41 | 34.63 | 657,134 | -0.24(-0.68%) |
Oct 30, 2017 | 34.98 | 35.01 | 34.45 | 34.87 | 2,553,967 | -0.13(-0.37%) |
Oct 27, 2017 | 35.06 | 35.22 | 34.77 | 35.00 | 612,851 | +0.06(+0.17%) |
Oct 26, 2017 | 35.46 | 35.46 | 34.88 | 34.94 | 543,988 | -0.39(-1.10%) |
Oct 25, 2017 | 35.35 | 35.63 | 35.18 | 35.32 | 757,515 | -0.25(-0.70%) |
Oct 24, 2017 | 36.08 | 36.15 | 35.52 | 35.57 | 771,628 | -0.48(-1.32%) |
Oct 23, 2017 | 36.24 | 36.31 | 35.97 | 36.05 | 579,602 | -0.18(-0.49%) |
Oct 20, 2017 | 36.30 | 36.39 | 35.98 | 36.23 | 369,542 | -0.04(-0.11%) |
Oct 19, 2017 | 36.22 | 36.45 | 36.10 | 36.27 | 759,144 | +0.01(+0.03%) |
Oct 18, 2017 | 36.36 | 36.47 | 36.18 | 36.26 | 571,562 | -0.13(-0.35%) |
Oct 17, 2017 | 36.70 | 36.80 | 36.23 | 36.39 | 608,084 | -0.42(-1.13%) |
Oct 16, 2017 | 36.92 | 37.00 | 36.51 | 36.80 | 576,401 | -0.30(-0.80%) |
Oct 13, 2017 | 36.96 | 37.12 | 36.71 | 37.10 | 497,773 | +0.38(+1.03%) |
Oct 12, 2017 | 36.19 | 36.76 | 36.14 | 36.72 | 1,012,438 | +0.56(+1.54%) |
Oct 11, 2017 | 36.27 | 36.49 | 36.05 | 36.17 | 315,974 | -0.04(-0.11%) |
Oct 10, 2017 | 36.31 | 36.65 | 36.10 | 36.21 | 314,144 | -0.02(-0.05%) |
Oct 09, 2017 | 36.11 | 36.32 | 36.10 | 36.23 | 144,829 | +0.14(+0.39%) |
Oct 06, 2017 | 36.09 | 36.18 | 35.86 | 36.09 | 289,378 | -0.11(-0.30%) |
Oct 05, 2017 | 36.34 | 36.53 | 36.18 | 36.20 | 490,313 | -0.01(-0.03%) |
Oct 04, 2017 | 35.84 | 36.26 | 35.80 | 36.21 | 462,384 | +0.35(+0.97%) |
Oct 03, 2017 | 36.06 | 36.12 | 35.72 | 35.86 | 927,496 | -0.33(-0.91%) |
Oct 02, 2017 | 35.66 | 36.36 | 35.33 | 36.19 | 1,254,691 | +0.54(+1.50%) |
Sep 29, 2017 | 35.52 | 35.92 | 35.47 | 35.65 | 1,627,631 | +0.07(+0.20%) |
Sep 28, 2017 | 35.65 | 35.81 | 35.29 | 35.58 | 745,285 | -0.07(-0.19%) |
Sep 27, 2017 | 36.22 | 36.22 | 35.48 | 35.65 | 1,084,158 | -0.63(-1.75%) |
Sep 26, 2017 | 36.89 | 36.89 | 36.29 | 36.29 | 944,158 | -0.72(-1.96%) |
Sep 25, 2017 | 37.66 | 37.66 | 36.82 | 37.01 | 1,211,601 | -0.74(-1.97%) |
Sep 22, 2017 | 37.99 | 38.11 | 37.68 | 37.75 | 380,147 | -0.10(-0.26%) |
Sep 21, 2017 | 38.84 | 39.04 | 37.80 | 37.85 | 541,677 | -0.96(-2.48%) |
Sep 20, 2017 | 39.20 | 39.30 | 38.82 | 38.82 | 369,681 | -0.30(-0.76%) |
Sep 19, 2017 | 39.58 | 39.68 | 39.06 | 39.11 | 331,166 | -0.49(-1.23%) |
Sep 18, 2017 | 39.48 | 39.65 | 39.09 | 39.60 | 382,981 | +0.14(+0.35%) |
Sep 15, 2017 | 39.02 | 39.50 | 38.95 | 39.46 | 667,191 | +0.40(+1.02%) |
Sep 14, 2017 | 38.51 | 39.16 | 38.51 | 39.06 | 1,123,527 | +0.36(+0.92%) |
Sep 13, 2017 | 38.72 | 39.08 | 38.46 | 38.71 | 538,853 | -0.04(-0.10%) |
Sep 12, 2017 | 39.62 | 39.62 | 38.59 | 38.75 | 675,546 | -0.83(-2.11%) |
Sep 11, 2017 | 39.35 | 39.66 | 39.13 | 39.58 | 621,947 | +0.36(+0.91%) |
Sep 08, 2017 | 38.76 | 39.39 | 38.56 | 39.22 | 594,531 | +0.39(+1.00%) |
Sep 07, 2017 | 38.81 | 39.09 | 38.54 | 38.84 | 593,627 | -0.03(-0.08%) |
Sep 06, 2017 | 39.19 | 39.25 | 38.83 | 38.87 | 372,850 | -0.20(-0.51%) |
Sep 05, 2017 | 38.69 | 39.09 | 38.42 | 39.06 | 556,218 | +0.48(+1.23%) |