Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.81 | 36.31 | 35.77 | 36.20 | 1,363,622 | +0.51(+1.43%) |
Nov 29, 2017 | 35.60 | 35.85 | 35.38 | 35.69 | 1,206,113 | +0.15(+0.42%) |
Nov 28, 2017 | 35.00 | 35.61 | 35.00 | 35.54 | 1,238,074 | +0.58(+1.66%) |
Nov 27, 2017 | 35.07 | 35.21 | 34.88 | 34.96 | 845,395 | -0.08(-0.22%) |
Nov 24, 2017 | 34.90 | 35.07 | 34.80 | 35.03 | 376,228 | +0.05(+0.15%) |
Nov 22, 2017 | 35.01 | 35.21 | 34.83 | 34.98 | 1,076,576 | +0.29(+0.85%) |
Nov 21, 2017 | 34.57 | 34.84 | 34.48 | 34.69 | 1,121,836 | +0.24(+0.69%) |
Nov 20, 2017 | 34.25 | 34.68 | 34.20 | 34.45 | 958,231 | +0.24(+0.71%) |
Nov 17, 2017 | 34.00 | 34.35 | 33.96 | 34.21 | 1,560,366 | +0.12(+0.34%) |
Nov 16, 2017 | 34.16 | 34.20 | 33.65 | 34.09 | 1,621,521 | +0.24(+0.72%) |
Nov 15, 2017 | 33.51 | 34.03 | 33.50 | 33.85 | 1,684,437 | +0.10(+0.30%) |
Nov 14, 2017 | 33.89 | 33.99 | 33.58 | 33.75 | 1,095,148 | -0.14(-0.41%) |
Nov 13, 2017 | 33.78 | 34.02 | 33.69 | 33.89 | 988,506 | +0.01(+0.04%) |
Nov 10, 2017 | 33.77 | 34.05 | 33.58 | 33.88 | 1,299,643 | +0.07(+0.21%) |
Nov 09, 2017 | 33.95 | 34.08 | 32.93 | 33.81 | 4,654,774 | -0.31(-0.92%) |
Nov 08, 2017 | 34.72 | 34.73 | 33.90 | 34.12 | 3,193,374 | -0.57(-1.64%) |
Nov 07, 2017 | 34.62 | 34.86 | 34.41 | 34.69 | 1,337,204 | -0.03(-0.07%) |
Nov 06, 2017 | 35.20 | 35.36 | 34.56 | 34.71 | 1,399,174 | -0.50(-1.43%) |
Nov 03, 2017 | 35.40 | 35.61 | 35.17 | 35.22 | 1,313,706 | -0.07(-0.20%) |
Nov 02, 2017 | 35.24 | 35.42 | 35.03 | 35.29 | 1,320,273 | +0.06(+0.18%) |
Nov 01, 2017 | 35.13 | 35.29 | 34.88 | 35.22 | 1,665,673 | +0.37(+1.06%) |
Oct 31, 2017 | 34.79 | 35.16 | 34.68 | 34.85 | 1,456,805 | +0.06(+0.17%) |
Oct 30, 2017 | 34.83 | 35.03 | 34.68 | 34.80 | 1,085,688 | -0.05(-0.15%) |
Oct 27, 2017 | 35.14 | 35.22 | 34.68 | 34.85 | 1,458,550 | -0.40(-1.14%) |
Oct 26, 2017 | 35.15 | 35.43 | 35.08 | 35.25 | 1,214,465 | +0.13(+0.38%) |
Oct 25, 2017 | 35.35 | 35.40 | 34.92 | 35.12 | 1,202,588 | -0.37(-1.04%) |
Oct 24, 2017 | 35.26 | 35.57 | 35.19 | 35.49 | 1,245,086 | +0.35(+1.00%) |
Oct 23, 2017 | 35.47 | 35.62 | 35.08 | 35.14 | 1,248,448 | -0.26(-0.72%) |
Oct 20, 2017 | 35.20 | 35.50 | 34.94 | 35.39 | 2,327,412 | +0.43(+1.24%) |
Oct 19, 2017 | 35.00 | 35.03 | 34.59 | 34.96 | 2,265,591 | -0.22(-0.62%) |
Oct 18, 2017 | 35.30 | 35.62 | 35.04 | 35.17 | 3,227,403 | +1.02(+2.99%) |
Oct 17, 2017 | 33.97 | 34.30 | 33.83 | 34.15 | 1,742,431 | +0.22(+0.66%) |
Oct 16, 2017 | 34.42 | 34.48 | 33.69 | 33.93 | 3,710,620 | -1.08(-3.08%) |
Oct 13, 2017 | 34.98 | 35.07 | 34.91 | 35.01 | 1,240,184 | +0.25(+0.72%) |
Oct 12, 2017 | 34.87 | 34.91 | 34.53 | 34.76 | 1,951,483 | -0.26(-0.75%) |
Oct 11, 2017 | 35.46 | 35.59 | 34.84 | 35.02 | 1,779,337 | -0.30(-0.85%) |
Oct 10, 2017 | 34.72 | 35.34 | 34.60 | 35.32 | 3,042,909 | +0.76(+2.20%) |
Oct 09, 2017 | 34.80 | 34.91 | 34.40 | 34.56 | 787,560 | +0.08(+0.24%) |
Oct 06, 2017 | 34.68 | 34.97 | 34.43 | 34.48 | 1,716,826 | -0.14(-0.41%) |
Oct 05, 2017 | 34.77 | 34.77 | 34.39 | 34.62 | 1,523,196 | +0.04(+0.13%) |
Oct 04, 2017 | 34.49 | 34.66 | 34.39 | 34.57 | 1,116,035 | +0.16(+0.46%) |
Oct 03, 2017 | 34.69 | 34.79 | 34.36 | 34.41 | 1,470,169 | +0.02(+0.06%) |
Oct 02, 2017 | 34.26 | 34.55 | 34.15 | 34.39 | 1,312,252 | +0.29(+0.84%) |
Sep 29, 2017 | 34.09 | 34.33 | 33.96 | 34.11 | 1,157,950 | +0.13(+0.40%) |
Sep 28, 2017 | 34.16 | 34.29 | 33.92 | 33.97 | 1,480,245 | -0.26(-0.77%) |
Sep 27, 2017 | 34.32 | 33.97 | 34.23 | 2,201,166 | +0.18(+0.53%) | |
Sep 26, 2017 | 34.13 | 34.32 | 33.99 | 34.06 | 1,797,081 | -0.02(-0.06%) |
Sep 25, 2017 | 33.92 | 34.23 | 33.84 | 34.07 | 2,944,719 | +0.20(+0.60%) |
Sep 22, 2017 | 33.78 | 34.01 | 33.73 | 33.87 | 1,390,345 | +0.15(+0.45%) |
Sep 21, 2017 | 33.35 | 33.79 | 33.10 | 33.72 | 1,713,457 | +0.40(+1.21%) |
Sep 20, 2017 | 33.10 | 33.52 | 33.10 | 33.31 | 1,673,956 | +0.22(+0.66%) |
Sep 19, 2017 | 33.00 | 33.27 | 32.78 | 33.10 | 1,631,324 | +0.03(+0.08%) |
Sep 18, 2017 | 33.24 | 33.26 | 32.93 | 33.07 | 2,320,849 | -0.10(-0.29%) |
Sep 15, 2017 | 32.57 | 33.21 | 32.46 | 33.17 | 4,054,357 | +0.57(+1.76%) |
Sep 14, 2017 | 31.67 | 32.80 | 31.38 | 32.59 | 5,420,814 | +1.18(+3.76%) |
Sep 13, 2017 | 31.42 | 31.50 | 31.07 | 31.41 | 2,145,096 | -0.03(-0.08%) |
Sep 12, 2017 | 31.35 | 31.45 | 31.10 | 31.44 | 1,784,926 | +0.22(+0.70%) |
Sep 11, 2017 | 31.34 | 31.35 | 31.12 | 31.22 | 1,635,379 | +0.15(+0.49%) |
Sep 08, 2017 | 30.96 | 31.14 | 30.82 | 31.07 | 1,575,404 | +0.08(+0.25%) |
Sep 07, 2017 | 31.07 | 31.27 | 30.86 | 30.99 | 1,405,201 | +0.04(+0.14%) |
Sep 06, 2017 | 30.86 | 31.23 | 30.75 | 30.94 | 1,566,168 | +0.20(+0.64%) |
Sep 05, 2017 | 31.32 | 31.32 | 30.45 | 30.75 | 2,691,009 | -0.63(-2.02%) |