Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.20 | 37.66 | 36.15 | 37.10 | 293,908 | -0.19(-0.50%) |
Nov 29, 2017 | 35.71 | 37.31 | 35.71 | 37.28 | 485,682 | +1.67(+4.68%) |
Nov 28, 2017 | 34.23 | 35.77 | 34.01 | 35.62 | 349,535 | +1.49(+4.36%) |
Nov 27, 2017 | 34.89 | 35.27 | 34.07 | 34.13 | 360,704 | -0.64(-1.84%) |
Nov 24, 2017 | 35.20 | 35.29 | 34.73 | 34.77 | 120,410 | -0.36(-1.04%) |
Nov 22, 2017 | 34.69 | 35.21 | 34.41 | 35.13 | 414,752 | +0.49(+1.42%) |
Nov 21, 2017 | 35.37 | 35.49 | 34.13 | 34.64 | 411,827 | -0.66(-1.88%) |
Nov 20, 2017 | 36.74 | 36.74 | 34.67 | 35.30 | 808,734 | -1.25(-3.43%) |
Nov 17, 2017 | 36.48 | 37.26 | 36.33 | 36.55 | 621,713 | +0.02(+0.04%) |
Nov 16, 2017 | 36.59 | 37.05 | 36.27 | 36.54 | 350,441 | +0.10(+0.27%) |
Nov 15, 2017 | 36.35 | 36.59 | 35.69 | 36.44 | 252,693 | -0.04(-0.11%) |
Nov 14, 2017 | 36.47 | 37.00 | 36.00 | 36.48 | 346,899 | +0.59(+1.64%) |
Nov 13, 2017 | 37.31 | 37.35 | 35.87 | 35.89 | 416,269 | -1.82(-4.83%) |
Nov 10, 2017 | 37.09 | 38.08 | 36.80 | 37.71 | 532,245 | +1.21(+3.30%) |
Nov 09, 2017 | 34.61 | 39.13 | 34.44 | 36.51 | 992,505 | +1.76(+5.07%) |
Nov 08, 2017 | 34.55 | 34.77 | 34.12 | 34.74 | 725,690 | +0.00(+0.00%) |
Nov 07, 2017 | 37.06 | 37.06 | 34.46 | 34.74 | 762,972 | -2.41(-6.49%) |
Nov 06, 2017 | 38.19 | 38.19 | 36.98 | 37.15 | 427,593 | -1.15(-3.00%) |
Nov 03, 2017 | 38.27 | 39.13 | 38.12 | 38.30 | 305,185 | -0.02(-0.06%) |
Nov 02, 2017 | 38.26 | 38.55 | 37.65 | 38.33 | 267,737 | -0.10(-0.25%) |
Nov 01, 2017 | 38.55 | 38.74 | 38.01 | 38.42 | 338,651 | -0.08(-0.21%) |
Oct 31, 2017 | 38.56 | 38.86 | 37.95 | 38.50 | 344,672 | +0.12(+0.32%) |
Oct 30, 2017 | 38.82 | 38.87 | 38.01 | 38.38 | 290,446 | -0.75(-1.92%) |
Oct 27, 2017 | 38.82 | 39.20 | 38.16 | 39.13 | 367,695 | +0.30(+0.77%) |
Oct 26, 2017 | 37.74 | 38.88 | 37.65 | 38.84 | 471,160 | +1.41(+3.76%) |
Oct 25, 2017 | 37.61 | 37.75 | 37.01 | 37.43 | 435,759 | -0.28(-0.73%) |
Oct 24, 2017 | 36.96 | 37.74 | 36.80 | 37.70 | 386,801 | +0.70(+1.90%) |
Oct 23, 2017 | 37.11 | 37.57 | 36.80 | 37.00 | 343,975 | -0.06(-0.17%) |
Oct 20, 2017 | 36.64 | 37.77 | 36.62 | 37.06 | 505,384 | +0.61(+1.66%) |
Oct 19, 2017 | 36.17 | 36.54 | 36.04 | 36.46 | 156,747 | +0.15(+0.42%) |
Oct 18, 2017 | 36.38 | 36.42 | 35.64 | 36.30 | 194,273 | +0.04(+0.11%) |
Oct 17, 2017 | 35.29 | 36.46 | 34.99 | 36.26 | 330,959 | +0.97(+2.75%) |
Oct 16, 2017 | 35.20 | 35.55 | 35.00 | 35.29 | 214,619 | +0.19(+0.55%) |
Oct 13, 2017 | 35.49 | 35.49 | 34.96 | 35.10 | 266,474 | -0.31(-0.87%) |
Oct 12, 2017 | 35.67 | 35.82 | 35.07 | 35.41 | 293,324 | -0.45(-1.26%) |
Oct 11, 2017 | 36.42 | 36.59 | 35.69 | 35.86 | 325,653 | -0.59(-1.62%) |
Oct 10, 2017 | 36.03 | 36.66 | 35.96 | 36.45 | 394,486 | +0.45(+1.26%) |
Oct 09, 2017 | 36.42 | 36.58 | 35.37 | 36.00 | 707,240 | -0.43(-1.18%) |
Oct 06, 2017 | 34.99 | 36.42 | 34.99 | 36.42 | 728,622 | +1.41(+4.02%) |
Oct 05, 2017 | 34.50 | 35.26 | 34.33 | 35.02 | 217,806 | +0.61(+1.76%) |
Oct 04, 2017 | 35.06 | 35.29 | 34.37 | 34.41 | 277,965 | -0.70(-2.00%) |
Oct 03, 2017 | 35.49 | 35.49 | 34.63 | 35.11 | 434,864 | -0.36(-1.03%) |
Oct 02, 2017 | 34.77 | 35.49 | 34.37 | 35.48 | 330,024 | +0.72(+2.07%) |
Sep 29, 2017 | 34.55 | 35.12 | 34.37 | 34.76 | 251,414 | +0.22(+0.63%) |
Sep 28, 2017 | 34.45 | 34.73 | 33.99 | 34.54 | 214,939 | +0.12(+0.35%) |
Sep 27, 2017 | 34.53 | 35.21 | 33.76 | 34.42 | 460,007 | +0.15(+0.45%) |
Sep 26, 2017 | 33.30 | 34.35 | 33.21 | 34.27 | 489,278 | +0.82(+2.47%) |
Sep 25, 2017 | 33.19 | 33.68 | 33.16 | 33.44 | 332,551 | +0.25(+0.76%) |
Sep 22, 2017 | 32.21 | 33.31 | 32.21 | 33.19 | 369,864 | +1.07(+3.32%) |
Sep 21, 2017 | 32.20 | 32.36 | 31.80 | 32.12 | 156,190 | -0.08(-0.25%) |
Sep 20, 2017 | 31.80 | 32.46 | 31.80 | 32.20 | 284,991 | +0.38(+1.19%) |
Sep 19, 2017 | 32.16 | 32.30 | 31.44 | 31.82 | 315,283 | -0.19(-0.61%) |
Sep 18, 2017 | 33.02 | 33.24 | 31.75 | 32.02 | 347,657 | -1.01(-3.06%) |
Sep 15, 2017 | 32.49 | 33.14 | 32.09 | 33.03 | 755,458 | +0.47(+1.44%) |
Sep 14, 2017 | 33.02 | 33.17 | 32.15 | 32.56 | 604,315 | -0.44(-1.34%) |
Sep 13, 2017 | 32.08 | 33.28 | 32.08 | 33.00 | 547,935 | +0.96(+2.98%) |
Sep 12, 2017 | 30.44 | 32.22 | 30.40 | 32.05 | 442,999 | +1.53(+5.02%) |
Sep 11, 2017 | 30.27 | 30.90 | 30.16 | 30.51 | 234,665 | +0.44(+1.47%) |
Sep 08, 2017 | 30.05 | 30.30 | 29.31 | 30.07 | 370,914 | -0.09(-0.29%) |
Sep 07, 2017 | 31.11 | 31.36 | 29.83 | 30.16 | 425,895 | -0.92(-2.95%) |
Sep 06, 2017 | 31.44 | 31.69 | 30.92 | 31.07 | 290,216 | -0.36(-1.16%) |
Sep 05, 2017 | 31.85 | 32.06 | 31.26 | 31.44 | 304,266 | -0.43(-1.34%) |