Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.93 | 34.75 | 32.91 | 34.63 | 995,912 | +1.82(+5.55%) |
Nov 29, 2017 | 32.79 | 32.90 | 32.35 | 32.81 | 439,371 | +0.15(+0.46%) |
Nov 28, 2017 | 32.74 | 32.75 | 32.03 | 32.66 | 399,198 | +0.06(+0.18%) |
Nov 27, 2017 | 33.39 | 33.67 | 32.45 | 32.60 | 506,363 | -0.66(-1.98%) |
Nov 24, 2017 | 32.89 | 33.29 | 32.51 | 33.26 | 253,026 | +0.39(+1.19%) |
Nov 22, 2017 | 33.00 | 33.30 | 32.47 | 32.87 | 323,336 | -0.13(-0.39%) |
Nov 21, 2017 | 32.70 | 33.17 | 32.54 | 33.00 | 426,190 | +0.34(+1.04%) |
Nov 20, 2017 | 33.36 | 33.39 | 32.34 | 32.66 | 936,867 | -0.22(-0.67%) |
Nov 17, 2017 | 33.21 | 33.37 | 32.44 | 32.88 | 956,880 | -0.53(-1.59%) |
Nov 16, 2017 | 31.46 | 33.80 | 31.30 | 33.41 | 1,567,961 | +2.16(+6.91%) |
Nov 15, 2017 | 31.29 | 31.35 | 30.70 | 31.25 | 1,062,556 | -0.11(-0.35%) |
Nov 14, 2017 | 32.45 | 32.53 | 31.06 | 31.36 | 1,169,893 | -1.11(-3.42%) |
Nov 13, 2017 | 31.58 | 32.68 | 31.20 | 32.47 | 1,073,923 | +0.92(+2.92%) |
Nov 10, 2017 | 31.01 | 31.65 | 30.69 | 31.55 | 812,215 | +0.46(+1.48%) |
Nov 09, 2017 | 29.93 | 31.48 | 29.75 | 31.09 | 1,258,380 | +0.97(+3.22%) |
Nov 08, 2017 | 31.06 | 33.59 | 29.37 | 30.12 | 2,185,799 | +0.22(+0.74%) |
Nov 07, 2017 | 30.07 | 30.44 | 28.89 | 29.90 | 1,752,123 | -0.40(-1.32%) |
Nov 06, 2017 | 28.60 | 30.47 | 28.60 | 30.30 | 1,907,612 | +1.85(+6.50%) |
Nov 03, 2017 | 28.92 | 29.47 | 28.26 | 28.45 | 3,053,974 | -0.11(-0.39%) |
Nov 02, 2017 | 32.78 | 32.78 | 27.23 | 28.56 | 3,053,189 | -5.28(-15.60%) |
Nov 01, 2017 | 34.46 | 34.84 | 33.74 | 33.84 | 893,138 | -0.44(-1.28%) |
Oct 31, 2017 | 34.66 | 35.20 | 34.26 | 34.28 | 837,753 | -0.17(-0.49%) |
Oct 30, 2017 | 34.61 | 34.85 | 34.02 | 34.45 | 802,552 | -0.41(-1.18%) |
Oct 27, 2017 | 34.00 | 34.95 | 33.70 | 34.86 | 539,158 | +0.91(+2.68%) |
Oct 26, 2017 | 33.62 | 34.37 | 33.35 | 33.95 | 520,177 | +0.26(+0.77%) |
Oct 25, 2017 | 33.81 | 34.10 | 32.45 | 33.69 | 1,051,963 | -0.12(-0.35%) |
Oct 24, 2017 | 35.02 | 35.20 | 33.64 | 33.81 | 1,079,709 | -1.01(-2.90%) |
Oct 23, 2017 | 34.80 | 35.36 | 34.67 | 34.82 | 494,037 | -0.04(-0.11%) |
Oct 20, 2017 | 34.60 | 35.07 | 34.20 | 34.86 | 977,865 | +0.47(+1.37%) |
Oct 19, 2017 | 34.55 | 34.61 | 33.91 | 34.39 | 812,091 | -0.05(-0.15%) |
Oct 18, 2017 | 35.50 | 35.72 | 34.36 | 34.44 | 1,402,369 | -1.40(-3.91%) |
Oct 17, 2017 | 35.95 | 36.25 | 35.83 | 35.84 | 629,669 | -0.26(-0.72%) |
Oct 16, 2017 | 36.84 | 36.99 | 35.71 | 36.10 | 596,840 | -0.34(-0.93%) |
Oct 13, 2017 | 36.68 | 36.68 | 36.20 | 36.44 | 493,033 | -0.11(-0.30%) |
Oct 12, 2017 | 36.72 | 36.90 | 36.06 | 36.55 | 673,489 | -0.36(-0.98%) |
Oct 11, 2017 | 36.76 | 37.25 | 36.76 | 36.91 | 499,692 | +0.06(+0.16%) |
Oct 10, 2017 | 36.65 | 36.92 | 36.44 | 36.85 | 537,887 | +0.23(+0.63%) |
Oct 09, 2017 | 37.30 | 37.30 | 36.02 | 36.62 | 910,904 | -0.52(-1.40%) |
Oct 06, 2017 | 36.56 | 37.23 | 36.46 | 37.14 | 824,172 | +0.63(+1.73%) |
Oct 05, 2017 | 36.37 | 36.87 | 35.30 | 36.51 | 1,182,548 | +0.14(+0.38%) |
Oct 04, 2017 | 37.00 | 37.00 | 36.10 | 36.37 | 680,173 | -0.76(-2.05%) |
Oct 03, 2017 | 36.89 | 37.14 | 36.63 | 37.13 | 575,162 | +0.35(+0.95%) |
Oct 02, 2017 | 35.85 | 36.85 | 35.84 | 36.78 | 839,043 | +0.60(+1.66%) |
Sep 29, 2017 | 36.34 | 36.45 | 36.04 | 36.18 | 642,879 | -0.02(-0.06%) |
Sep 28, 2017 | 36.00 | 36.49 | 35.80 | 36.20 | 731,674 | +0.20(+0.56%) |
Sep 27, 2017 | 34.73 | 36.09 | 34.67 | 36.00 | 905,512 | +1.52(+4.41%) |
Sep 26, 2017 | 34.50 | 34.86 | 34.29 | 34.48 | 708,814 | -0.03(-0.09%) |
Sep 25, 2017 | 33.86 | 34.57 | 33.85 | 34.51 | 1,027,199 | +0.72(+2.13%) |
Sep 22, 2017 | 33.88 | 33.90 | 33.52 | 33.79 | 532,296 | +0.18(+0.54%) |
Sep 21, 2017 | 33.38 | 33.81 | 33.22 | 33.61 | 567,093 | +0.10(+0.30%) |
Sep 20, 2017 | 32.96 | 33.67 | 32.90 | 33.51 | 1,068,539 | +0.60(+1.82%) |
Sep 19, 2017 | 32.92 | 33.22 | 32.72 | 32.91 | 618,890 | -0.14(-0.42%) |
Sep 18, 2017 | 32.90 | 33.33 | 32.89 | 33.05 | 529,700 | +0.18(+0.55%) |
Sep 15, 2017 | 32.86 | 32.93 | 32.62 | 32.87 | 749,924 | +0.12(+0.37%) |
Sep 14, 2017 | 32.46 | 32.78 | 32.17 | 32.75 | 503,624 | +0.18(+0.55%) |
Sep 13, 2017 | 32.27 | 32.65 | 32.06 | 32.57 | 535,826 | +0.23(+0.71%) |
Sep 12, 2017 | 32.04 | 32.35 | 31.83 | 32.34 | 767,981 | +0.24(+0.75%) |
Sep 11, 2017 | 32.62 | 32.79 | 31.84 | 32.10 | 806,006 | -0.43(-1.32%) |
Sep 08, 2017 | 32.22 | 32.92 | 32.16 | 32.53 | 897,520 | +0.11(+0.34%) |
Sep 07, 2017 | 32.75 | 33.42 | 32.14 | 32.42 | 1,686,376 | -0.15(-0.46%) |
Sep 06, 2017 | 31.32 | 33.20 | 31.17 | 32.57 | 2,559,996 | +2.25(+7.42%) |
Sep 05, 2017 | 30.22 | 30.37 | 30.00 | 30.32 | 648,158 | +0.07(+0.23%) |