Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.47 | 37.68 | 37.19 | 37.48 | 8,231,213 | +0.19(+0.52%) |
Nov 29, 2017 | 36.95 | 37.45 | 36.89 | 37.29 | 3,619,611 | +0.39(+1.07%) |
Nov 28, 2017 | 36.57 | 36.95 | 36.51 | 36.90 | 3,986,538 | +0.36(+0.97%) |
Nov 27, 2017 | 36.39 | 36.76 | 36.35 | 36.54 | 4,132,901 | +0.19(+0.52%) |
Nov 24, 2017 | 36.46 | 36.56 | 36.22 | 36.35 | 1,454,006 | -0.02(-0.06%) |
Nov 22, 2017 | 36.39 | 36.50 | 36.28 | 36.38 | 2,876,363 | -0.01(-0.04%) |
Nov 21, 2017 | 36.36 | 36.64 | 36.35 | 36.39 | 2,971,429 | +0.17(+0.47%) |
Nov 20, 2017 | 35.97 | 36.33 | 35.96 | 36.22 | 3,261,116 | +0.36(+0.99%) |
Nov 17, 2017 | 35.92 | 35.99 | 35.61 | 35.86 | 4,158,531 | -0.20(-0.55%) |
Nov 16, 2017 | 36.24 | 36.34 | 35.99 | 36.06 | 3,121,323 | -0.06(-0.15%) |
Nov 15, 2017 | 35.90 | 36.20 | 35.79 | 36.12 | 3,546,217 | +0.07(+0.20%) |
Nov 14, 2017 | 35.72 | 36.15 | 35.61 | 36.04 | 2,790,877 | +0.14(+0.38%) |
Nov 13, 2017 | 35.42 | 35.95 | 35.35 | 35.91 | 3,170,746 | +0.41(+1.15%) |
Nov 10, 2017 | 35.71 | 35.74 | 35.31 | 35.50 | 2,777,783 | -0.27(-0.76%) |
Nov 09, 2017 | 35.65 | 35.90 | 35.54 | 35.77 | 2,188,509 | +0.04(+0.11%) |
Nov 08, 2017 | 35.62 | 35.83 | 35.54 | 35.73 | 2,612,310 | +0.08(+0.21%) |
Nov 07, 2017 | 36.05 | 36.17 | 35.47 | 35.65 | 3,573,808 | -0.32(-0.90%) |
Nov 06, 2017 | 35.68 | 36.11 | 35.66 | 35.98 | 3,604,131 | +0.25(+0.70%) |
Nov 03, 2017 | 35.82 | 35.87 | 35.61 | 35.73 | 2,841,197 | -0.18(-0.51%) |
Nov 02, 2017 | 35.91 | 36.04 | 35.70 | 35.91 | 6,833,554 | +0.05(+0.14%) |
Nov 01, 2017 | 35.80 | 36.01 | 35.73 | 35.86 | 3,326,260 | +0.17(+0.48%) |
Oct 31, 2017 | 35.66 | 35.78 | 35.59 | 35.69 | 3,457,646 | +0.03(+0.07%) |
Oct 30, 2017 | 35.61 | 35.82 | 35.58 | 35.66 | 2,483,443 | -0.05(-0.13%) |
Oct 27, 2017 | 35.59 | 35.75 | 35.45 | 35.71 | 3,934,277 | +0.13(+0.37%) |
Oct 26, 2017 | 36.16 | 36.46 | 35.40 | 35.58 | 5,180,128 | -0.19(-0.52%) |
Oct 25, 2017 | 35.90 | 35.96 | 35.53 | 35.77 | 5,473,636 | -0.21(-0.58%) |
Oct 24, 2017 | 36.05 | 36.06 | 35.74 | 35.97 | 3,307,575 | +0.10(+0.28%) |
Oct 23, 2017 | 35.73 | 35.89 | 35.61 | 35.87 | 3,506,501 | +0.20(+0.56%) |
Oct 20, 2017 | 36.22 | 36.26 | 35.60 | 35.67 | 3,668,023 | -0.26(-0.71%) |
Oct 19, 2017 | 35.57 | 35.94 | 35.57 | 35.93 | 2,254,793 | +0.29(+0.82%) |
Oct 18, 2017 | 35.65 | 35.74 | 35.40 | 35.63 | 2,405,551 | +0.00(+0.00%) |
Oct 17, 2017 | 35.80 | 35.88 | 35.50 | 35.63 | 2,131,601 | -0.18(-0.50%) |
Oct 16, 2017 | 35.76 | 35.95 | 35.62 | 35.81 | 2,700,892 | +0.07(+0.20%) |
Oct 13, 2017 | 35.75 | 36.02 | 35.72 | 35.74 | 2,915,351 | +0.03(+0.08%) |
Oct 12, 2017 | 35.65 | 35.79 | 35.47 | 35.71 | 2,580,429 | +0.03(+0.07%) |
Oct 11, 2017 | 35.52 | 35.72 | 35.35 | 35.68 | 3,621,377 | +0.11(+0.31%) |
Oct 10, 2017 | 35.19 | 35.57 | 35.16 | 35.57 | 4,182,005 | +0.44(+1.26%) |
Oct 09, 2017 | 34.98 | 35.19 | 34.90 | 35.13 | 2,270,072 | +0.13(+0.38%) |
Oct 06, 2017 | 35.19 | 35.29 | 34.89 | 35.00 | 2,062,270 | -0.09(-0.27%) |
Oct 05, 2017 | 34.91 | 35.32 | 34.91 | 35.09 | 2,781,165 | +0.16(+0.45%) |
Oct 04, 2017 | 34.95 | 35.09 | 34.91 | 34.94 | 3,045,246 | -0.05(-0.13%) |
Oct 03, 2017 | 34.87 | 35.01 | 34.74 | 34.98 | 2,632,570 | +0.11(+0.32%) |
Oct 02, 2017 | 34.68 | 34.94 | 34.63 | 34.87 | 7,383,476 | +0.25(+0.71%) |
Sep 29, 2017 | 35.00 | 35.00 | 34.50 | 34.63 | 3,913,623 | -0.39(-1.11%) |
Sep 28, 2017 | 35.62 | 35.63 | 34.68 | 35.01 | 7,392,700 | -0.63(-1.77%) |
Sep 27, 2017 | 35.73 | 35.64 | 4,850,882 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.37 | 35.67 | 35.34 | 35.54 | 3,442,462 | -0.31(-0.85%) |
Sep 25, 2017 | 35.66 | 35.95 | 35.51 | 35.85 | 3,241,619 | +0.14(+0.38%) |
Sep 22, 2017 | 35.53 | 35.76 | 35.49 | 35.71 | 2,681,269 | +0.13(+0.37%) |
Sep 21, 2017 | 35.71 | 35.71 | 35.45 | 35.58 | 3,978,572 | -0.12(-0.35%) |
Sep 20, 2017 | 35.65 | 35.84 | 35.57 | 35.70 | 3,582,503 | +0.12(+0.33%) |
Sep 19, 2017 | 35.36 | 35.65 | 35.34 | 35.58 | 3,163,166 | +0.21(+0.59%) |
Sep 18, 2017 | 35.26 | 35.42 | 35.19 | 35.37 | 3,119,677 | +0.14(+0.41%) |
Sep 15, 2017 | 34.85 | 35.26 | 34.80 | 35.23 | 5,732,162 | +0.30(+0.85%) |
Sep 14, 2017 | 34.89 | 34.94 | 34.63 | 34.93 | 3,228,454 | +0.03(+0.09%) |
Sep 13, 2017 | 34.91 | 34.97 | 34.84 | 34.90 | 2,426,671 | -0.09(-0.24%) |
Sep 12, 2017 | 35.14 | 35.22 | 34.88 | 34.99 | 2,971,441 | -0.10(-0.28%) |
Sep 11, 2017 | 34.97 | 35.11 | 34.78 | 35.08 | 3,382,973 | +0.55(+1.59%) |
Sep 08, 2017 | 33.99 | 34.63 | 33.93 | 34.54 | 4,144,085 | +0.27(+0.78%) |
Sep 07, 2017 | 34.85 | 34.86 | 34.07 | 34.27 | 4,064,350 | -0.48(-1.38%) |
Sep 06, 2017 | 34.76 | 34.97 | 34.71 | 34.75 | 3,727,897 | +0.07(+0.20%) |
Sep 05, 2017 | 35.18 | 35.36 | 34.61 | 34.68 | 5,429,910 | -0.59(-1.66%) |