Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.81 | 34.13 | 33.38 | 33.45 | 903,348 | -0.25(-0.74%) |
Nov 29, 2017 | 34.35 | 34.58 | 33.40 | 33.70 | 1,242,314 | +0.88(+2.67%) |
Nov 28, 2017 | 31.69 | 32.88 | 31.69 | 32.82 | 832,783 | +1.28(+4.05%) |
Nov 27, 2017 | 31.51 | 31.93 | 31.34 | 31.54 | 801,414 | +0.11(+0.34%) |
Nov 24, 2017 | 31.77 | 31.94 | 31.40 | 31.44 | 179,222 | -0.13(-0.42%) |
Nov 22, 2017 | 31.95 | 32.19 | 31.54 | 31.57 | 677,121 | -0.53(-1.66%) |
Nov 21, 2017 | 32.37 | 32.46 | 31.85 | 32.10 | 931,899 | -0.48(-1.47%) |
Nov 20, 2017 | 32.44 | 32.68 | 31.98 | 32.58 | 1,207,420 | +0.25(+0.77%) |
Nov 17, 2017 | 32.19 | 32.53 | 32.19 | 32.33 | 913,487 | -0.04(-0.11%) |
Nov 16, 2017 | 31.76 | 32.41 | 31.61 | 32.37 | 639,248 | +0.62(+1.96%) |
Nov 15, 2017 | 31.40 | 31.85 | 31.18 | 31.75 | 954,722 | +0.04(+0.11%) |
Nov 14, 2017 | 31.46 | 32.13 | 31.46 | 31.71 | 849,017 | +0.20(+0.65%) |
Nov 13, 2017 | 32.47 | 32.47 | 31.26 | 31.51 | 1,133,608 | -0.94(-2.90%) |
Nov 10, 2017 | 33.34 | 33.75 | 32.16 | 32.45 | 1,370,034 | +0.86(+2.72%) |
Nov 09, 2017 | 31.64 | 31.80 | 31.24 | 31.59 | 1,105,021 | -0.33(-1.03%) |
Nov 08, 2017 | 31.49 | 32.01 | 30.86 | 31.92 | 2,038,872 | +1.37(+4.50%) |
Nov 07, 2017 | 31.68 | 31.68 | 30.41 | 30.54 | 1,296,540 | -1.02(-3.23%) |
Nov 06, 2017 | 32.17 | 32.43 | 31.54 | 31.56 | 1,160,901 | -0.74(-2.31%) |
Nov 03, 2017 | 31.80 | 32.74 | 31.60 | 32.31 | 1,613,429 | +0.56(+1.76%) |
Nov 02, 2017 | 31.78 | 32.21 | 31.21 | 31.75 | 1,330,388 | -0.12(-0.36%) |
Nov 01, 2017 | 32.96 | 33.03 | 31.54 | 31.86 | 1,930,685 | -0.77(-2.36%) |
Oct 31, 2017 | 32.95 | 33.12 | 31.52 | 32.63 | 1,994,683 | -0.24(-0.73%) |
Oct 30, 2017 | 34.20 | 34.20 | 32.80 | 32.87 | 1,810,037 | -1.84(-5.29%) |
Oct 27, 2017 | 35.39 | 36.99 | 33.64 | 34.71 | 3,689,951 | -2.75(-7.34%) |
Oct 26, 2017 | 37.73 | 38.21 | 37.34 | 37.46 | 1,157,506 | -0.09(-0.24%) |
Oct 25, 2017 | 37.44 | 37.75 | 36.86 | 37.55 | 1,006,140 | -0.04(-0.12%) |
Oct 24, 2017 | 37.41 | 37.72 | 37.09 | 37.59 | 526,887 | +0.27(+0.71%) |
Oct 23, 2017 | 37.76 | 38.04 | 37.26 | 37.33 | 821,744 | -0.58(-1.52%) |
Oct 20, 2017 | 37.97 | 38.01 | 37.46 | 37.90 | 620,556 | +0.23(+0.61%) |
Oct 19, 2017 | 36.47 | 38.08 | 36.34 | 37.67 | 665,621 | +1.07(+2.93%) |
Oct 18, 2017 | 36.85 | 36.85 | 36.29 | 36.60 | 934,755 | -0.25(-0.67%) |
Oct 17, 2017 | 37.01 | 37.17 | 36.79 | 36.85 | 386,175 | +0.01(+0.02%) |
Oct 16, 2017 | 37.37 | 37.50 | 36.82 | 36.84 | 447,210 | -0.50(-1.33%) |
Oct 13, 2017 | 37.64 | 37.87 | 37.30 | 37.33 | 396,661 | -0.32(-0.85%) |
Oct 12, 2017 | 37.96 | 37.96 | 37.12 | 37.65 | 512,852 | -0.44(-1.16%) |
Oct 11, 2017 | 38.98 | 38.98 | 37.97 | 38.10 | 824,701 | -0.82(-2.12%) |
Oct 10, 2017 | 39.17 | 39.17 | 38.44 | 38.92 | 584,685 | -0.06(-0.16%) |
Oct 09, 2017 | 39.37 | 39.40 | 38.83 | 38.98 | 585,217 | -0.38(-0.97%) |
Oct 06, 2017 | 39.34 | 39.60 | 39.13 | 39.37 | 725,412 | -0.16(-0.40%) |
Oct 05, 2017 | 39.48 | 39.96 | 39.19 | 39.53 | 1,013,697 | -0.04(-0.09%) |
Oct 04, 2017 | 39.26 | 39.64 | 39.13 | 39.56 | 467,475 | +0.37(+0.95%) |
Oct 03, 2017 | 38.78 | 39.19 | 38.47 | 39.19 | 880,796 | +0.34(+0.87%) |
Oct 02, 2017 | 38.69 | 38.90 | 38.45 | 38.85 | 1,429,352 | +0.16(+0.41%) |
Sep 29, 2017 | 38.61 | 39.11 | 38.18 | 38.69 | 1,798,120 | +0.08(+0.21%) |
Sep 28, 2017 | 37.18 | 38.64 | 36.89 | 38.61 | 1,840,141 | +1.92(+5.25%) |
Sep 27, 2017 | 37.08 | 36.69 | 1,234,884 | +1.16(+3.27%) | ||
Sep 26, 2017 | 34.96 | 35.92 | 34.83 | 35.53 | 954,897 | +0.57(+1.62%) |
Sep 25, 2017 | 34.51 | 35.16 | 34.49 | 34.96 | 656,643 | +0.35(+1.00%) |
Sep 22, 2017 | 34.50 | 34.85 | 34.30 | 34.61 | 632,433 | +0.18(+0.51%) |
Sep 21, 2017 | 34.82 | 35.38 | 34.37 | 34.44 | 781,732 | -0.35(-0.99%) |
Sep 20, 2017 | 34.70 | 35.15 | 34.28 | 34.78 | 791,782 | -0.12(-0.33%) |
Sep 19, 2017 | 34.01 | 34.98 | 33.55 | 34.90 | 1,977,737 | +0.83(+2.45%) |
Sep 18, 2017 | 36.98 | 36.98 | 33.89 | 34.06 | 2,938,644 | -3.98(-10.47%) |
Sep 15, 2017 | 37.86 | 38.20 | 37.77 | 38.04 | 1,936,088 | +0.26(+0.68%) |
Sep 14, 2017 | 38.20 | 38.52 | 37.68 | 37.79 | 743,077 | -0.46(-1.21%) |
Sep 13, 2017 | 37.86 | 38.37 | 37.82 | 38.25 | 597,212 | +0.43(+1.15%) |
Sep 12, 2017 | 37.11 | 37.88 | 37.11 | 37.82 | 809,419 | +0.82(+2.20%) |
Sep 11, 2017 | 37.40 | 38.25 | 36.95 | 37.00 | 870,786 | -0.11(-0.29%) |
Sep 08, 2017 | 36.43 | 37.13 | 36.36 | 37.11 | 969,032 | +0.67(+1.85%) |
Sep 07, 2017 | 37.42 | 37.59 | 36.24 | 36.43 | 1,174,116 | -0.79(-2.12%) |
Sep 06, 2017 | 38.66 | 38.66 | 36.97 | 37.22 | 1,255,576 | -1.33(-3.45%) |
Sep 05, 2017 | 39.44 | 39.76 | 38.50 | 38.55 | 669,336 | -0.89(-2.25%) |