Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.27 | 37.64 | 36.90 | 37.59 | 330,668 | +0.53(+1.42%) |
Nov 29, 2017 | 37.02 | 37.37 | 36.70 | 37.06 | 342,033 | +0.08(+0.21%) |
Nov 28, 2017 | 36.26 | 37.24 | 36.06 | 36.98 | 360,414 | +0.79(+2.18%) |
Nov 27, 2017 | 36.09 | 36.44 | 36.09 | 36.19 | 294,965 | +0.11(+0.29%) |
Nov 24, 2017 | 35.97 | 36.09 | 35.79 | 36.08 | 133,295 | +0.13(+0.37%) |
Nov 22, 2017 | 35.89 | 36.00 | 35.83 | 35.95 | 213,437 | +0.23(+0.64%) |
Nov 21, 2017 | 35.13 | 35.78 | 34.73 | 35.72 | 386,583 | +0.53(+1.50%) |
Nov 20, 2017 | 35.04 | 35.38 | 34.97 | 35.20 | 291,836 | +0.15(+0.43%) |
Nov 17, 2017 | 34.98 | 35.21 | 34.85 | 35.05 | 220,215 | -0.08(-0.23%) |
Nov 16, 2017 | 35.28 | 35.32 | 34.98 | 35.13 | 421,142 | -0.08(-0.22%) |
Nov 15, 2017 | 34.95 | 35.37 | 34.84 | 35.21 | 301,134 | -0.03(-0.07%) |
Nov 14, 2017 | 35.11 | 35.52 | 35.09 | 35.23 | 308,118 | -0.04(-0.12%) |
Nov 13, 2017 | 35.23 | 35.51 | 34.93 | 35.28 | 275,901 | -0.08(-0.22%) |
Nov 10, 2017 | 35.00 | 35.40 | 34.92 | 35.35 | 197,329 | +0.22(+0.62%) |
Nov 09, 2017 | 34.99 | 35.35 | 34.57 | 35.14 | 204,957 | -0.17(-0.47%) |
Nov 08, 2017 | 35.39 | 35.53 | 35.11 | 35.30 | 226,593 | -0.21(-0.59%) |
Nov 07, 2017 | 35.68 | 35.87 | 35.35 | 35.51 | 241,608 | -0.17(-0.47%) |
Nov 06, 2017 | 36.04 | 36.16 | 35.58 | 35.68 | 148,161 | -0.38(-1.05%) |
Nov 03, 2017 | 36.18 | 36.34 | 35.88 | 36.06 | 140,395 | -0.04(-0.10%) |
Nov 02, 2017 | 35.94 | 36.21 | 35.91 | 36.09 | 251,581 | -0.03(-0.07%) |
Nov 01, 2017 | 36.95 | 37.05 | 36.00 | 36.12 | 258,308 | -0.74(-2.00%) |
Oct 31, 2017 | 37.01 | 37.01 | 36.65 | 36.86 | 587,188 | -0.02(-0.05%) |
Oct 30, 2017 | 36.99 | 37.12 | 36.64 | 36.87 | 228,063 | -0.26(-0.71%) |
Oct 27, 2017 | 37.15 | 37.51 | 37.04 | 37.14 | 253,551 | -0.04(-0.12%) |
Oct 26, 2017 | 37.27 | 37.60 | 37.14 | 37.18 | 253,820 | +0.11(+0.28%) |
Oct 25, 2017 | 37.10 | 37.28 | 36.76 | 37.08 | 346,609 | -0.12(-0.33%) |
Oct 24, 2017 | 37.25 | 37.45 | 37.09 | 37.20 | 325,924 | -0.03(-0.07%) |
Oct 23, 2017 | 37.44 | 37.66 | 37.16 | 37.23 | 191,441 | -0.21(-0.56%) |
Oct 20, 2017 | 37.56 | 37.68 | 37.41 | 37.44 | 229,439 | +0.10(+0.26%) |
Oct 19, 2017 | 37.30 | 37.49 | 37.09 | 37.34 | 184,331 | -0.11(-0.28%) |
Oct 18, 2017 | 37.47 | 37.66 | 37.36 | 37.44 | 149,629 | +0.14(+0.38%) |
Oct 17, 2017 | 37.59 | 37.64 | 37.20 | 37.30 | 190,364 | -0.19(-0.52%) |
Oct 16, 2017 | 37.66 | 37.96 | 37.50 | 37.50 | 200,432 | -0.55(-1.45%) |
Oct 13, 2017 | 38.11 | 38.28 | 37.95 | 38.05 | 239,198 | +0.03(+0.07%) |
Oct 12, 2017 | 37.70 | 38.14 | 37.60 | 38.02 | 482,009 | +0.20(+0.53%) |
Oct 11, 2017 | 37.74 | 37.94 | 37.64 | 37.82 | 222,362 | +0.09(+0.23%) |
Oct 10, 2017 | 37.79 | 38.02 | 37.56 | 37.73 | 309,224 | +0.18(+0.47%) |
Oct 09, 2017 | 37.38 | 37.59 | 37.21 | 37.56 | 400,362 | +0.13(+0.35%) |
Oct 06, 2017 | 37.44 | 37.59 | 37.27 | 37.43 | 340,292 | -0.16(-0.42%) |
Oct 05, 2017 | 37.76 | 38.00 | 37.58 | 37.59 | 400,173 | -0.18(-0.49%) |
Oct 04, 2017 | 37.31 | 37.77 | 37.28 | 37.77 | 337,035 | +0.31(+0.82%) |
Oct 03, 2017 | 37.06 | 37.52 | 36.97 | 37.46 | 431,686 | +0.39(+1.06%) |
Oct 02, 2017 | 36.49 | 37.10 | 36.41 | 37.07 | 401,291 | +0.59(+1.61%) |
Sep 29, 2017 | 36.43 | 36.51 | 36.23 | 36.48 | 287,312 | +0.15(+0.41%) |
Sep 28, 2017 | 35.87 | 36.43 | 35.64 | 36.33 | 266,893 | +0.34(+0.95%) |
Sep 27, 2017 | 35.36 | 36.22 | 35.31 | 35.99 | 466,650 | +0.73(+2.08%) |
Sep 26, 2017 | 34.98 | 35.49 | 34.79 | 35.26 | 290,719 | +0.38(+1.10%) |
Sep 25, 2017 | 34.38 | 34.93 | 34.38 | 34.87 | 226,644 | +0.49(+1.42%) |
Sep 22, 2017 | 34.06 | 34.55 | 34.06 | 34.38 | 465,710 | +0.33(+0.98%) |
Sep 21, 2017 | 34.50 | 34.50 | 34.04 | 34.05 | 406,497 | -0.31(-0.92%) |
Sep 20, 2017 | 34.14 | 34.67 | 34.14 | 34.37 | 440,433 | +0.20(+0.59%) |
Sep 19, 2017 | 34.07 | 34.29 | 33.95 | 34.16 | 444,436 | -0.10(-0.28%) |
Sep 18, 2017 | 34.65 | 34.65 | 34.02 | 34.26 | 365,219 | -0.34(-0.99%) |
Sep 15, 2017 | 34.91 | 34.91 | 34.30 | 34.60 | 622,338 | -0.17(-0.50%) |
Sep 14, 2017 | 34.96 | 34.96 | 34.54 | 34.78 | 344,893 | -0.22(-0.62%) |
Sep 13, 2017 | 35.19 | 35.34 | 34.77 | 35.00 | 446,258 | -0.45(-1.28%) |
Sep 12, 2017 | 35.89 | 36.02 | 35.28 | 35.45 | 512,750 | -0.38(-1.07%) |
Sep 11, 2017 | 36.52 | 36.52 | 35.00 | 35.84 | 632,641 | +0.66(+1.89%) |
Sep 08, 2017 | 34.41 | 35.42 | 34.29 | 35.17 | 572,629 | +0.15(+0.42%) |
Sep 07, 2017 | 35.58 | 35.75 | 32.47 | 35.02 | 1,280,320 | -3.59(-9.29%) |
Sep 06, 2017 | 38.57 | 38.99 | 38.55 | 38.61 | 256,706 | +0.10(+0.25%) |
Sep 05, 2017 | 38.98 | 39.14 | 38.43 | 38.51 | 190,106 | -0.52(-1.34%) |