Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.48 | 33.60 | 33.12 | 33.48 | 11,066,799 | +0.16(+0.48%) |
Nov 29, 2017 | 34.56 | 34.59 | 33.18 | 33.32 | 13,951,395 | -1.29(-3.71%) |
Nov 28, 2017 | 34.69 | 34.85 | 34.51 | 34.61 | 5,753,567 | -0.14(-0.39%) |
Nov 27, 2017 | 35.23 | 35.24 | 34.72 | 34.74 | 9,684,248 | -1.61(-4.42%) |
Nov 24, 2017 | 36.08 | 36.37 | 36.03 | 36.35 | 1,773,743 | +0.49(+1.37%) |
Nov 22, 2017 | 36.01 | 36.14 | 35.76 | 35.86 | 3,274,488 | -0.14(-0.40%) |
Nov 21, 2017 | 36.04 | 36.25 | 35.98 | 36.00 | 4,338,706 | +0.31(+0.88%) |
Nov 20, 2017 | 35.57 | 35.75 | 35.48 | 35.69 | 5,269,338 | +0.12(+0.33%) |
Nov 17, 2017 | 35.71 | 35.87 | 35.49 | 35.57 | 4,378,394 | -0.03(-0.07%) |
Nov 16, 2017 | 35.30 | 35.71 | 35.30 | 35.60 | 3,908,132 | +0.47(+1.35%) |
Nov 15, 2017 | 35.00 | 35.22 | 34.90 | 35.12 | 4,041,695 | -0.27(-0.76%) |
Nov 14, 2017 | 35.33 | 35.42 | 35.10 | 35.39 | 3,310,213 | -0.13(-0.36%) |
Nov 13, 2017 | 35.27 | 35.52 | 35.11 | 35.52 | 2,627,991 | +0.25(+0.70%) |
Nov 10, 2017 | 35.33 | 35.36 | 35.16 | 35.27 | 6,308,480 | +0.07(+0.19%) |
Nov 09, 2017 | 35.63 | 35.70 | 34.91 | 35.21 | 5,535,237 | -0.67(-1.86%) |
Nov 08, 2017 | 35.87 | 35.97 | 35.68 | 35.88 | 2,813,019 | -0.07(-0.19%) |
Nov 07, 2017 | 36.05 | 36.11 | 35.73 | 35.94 | 3,266,191 | +0.07(+0.19%) |
Nov 06, 2017 | 35.67 | 35.92 | 35.58 | 35.88 | 6,682,484 | +0.20(+0.57%) |
Nov 03, 2017 | 35.43 | 35.71 | 35.16 | 35.67 | 7,262,993 | +0.03(+0.09%) |
Nov 02, 2017 | 35.59 | 35.71 | 35.47 | 35.64 | 3,850,697 | +0.04(+0.12%) |
Nov 01, 2017 | 35.92 | 35.93 | 35.39 | 35.60 | 5,009,582 | -0.19(-0.54%) |
Oct 31, 2017 | 35.66 | 35.95 | 35.60 | 35.79 | 4,381,399 | +0.17(+0.47%) |
Oct 30, 2017 | 35.82 | 36.07 | 35.58 | 35.62 | 6,151,082 | -0.02(-0.05%) |
Oct 27, 2017 | 35.07 | 35.66 | 35.02 | 35.64 | 5,704,053 | +0.80(+2.31%) |
Oct 26, 2017 | 34.82 | 34.95 | 34.73 | 34.84 | 4,318,644 | +0.03(+0.10%) |
Oct 25, 2017 | 34.92 | 35.01 | 34.41 | 34.80 | 3,973,967 | -0.14(-0.39%) |
Oct 24, 2017 | 34.89 | 34.99 | 34.64 | 34.94 | 5,028,427 | +0.09(+0.27%) |
Oct 23, 2017 | 34.98 | 35.07 | 34.76 | 34.84 | 6,022,886 | +0.08(+0.22%) |
Oct 20, 2017 | 34.68 | 34.77 | 34.52 | 34.77 | 6,211,113 | +0.04(+0.12%) |
Oct 19, 2017 | 34.68 | 34.91 | 34.24 | 34.73 | 6,753,848 | -0.36(-1.04%) |
Oct 18, 2017 | 35.00 | 35.27 | 34.61 | 35.09 | 7,868,642 | +0.21(+0.61%) |
Oct 17, 2017 | 34.52 | 34.88 | 34.28 | 34.88 | 8,968,231 | +0.30(+0.88%) |
Oct 16, 2017 | 34.56 | 34.60 | 34.37 | 34.57 | 3,201,602 | +0.06(+0.17%) |
Oct 13, 2017 | 34.41 | 34.55 | 34.35 | 34.51 | 4,628,086 | +0.32(+0.94%) |
Oct 12, 2017 | 34.23 | 34.38 | 34.09 | 34.19 | 6,533,448 | +0.08(+0.22%) |
Oct 11, 2017 | 33.65 | 34.15 | 33.55 | 34.12 | 10,662,667 | +1.17(+3.54%) |
Oct 10, 2017 | 33.07 | 33.11 | 32.82 | 32.95 | 4,863,314 | +0.17(+0.52%) |
Oct 09, 2017 | 32.64 | 32.81 | 32.55 | 32.78 | 2,323,203 | +0.26(+0.81%) |
Oct 06, 2017 | 32.48 | 32.54 | 32.30 | 32.52 | 3,650,880 | +0.00(+0.00%) |
Oct 05, 2017 | 32.69 | 32.85 | 32.46 | 32.52 | 5,271,254 | +0.16(+0.50%) |
Oct 04, 2017 | 32.34 | 32.42 | 32.24 | 32.36 | 3,213,668 | -0.14(-0.44%) |
Oct 03, 2017 | 32.43 | 32.53 | 32.34 | 32.50 | 4,407,929 | +0.26(+0.81%) |
Oct 02, 2017 | 31.99 | 32.28 | 31.93 | 32.24 | 6,028,074 | +0.49(+1.54%) |
Sep 29, 2017 | 31.50 | 31.79 | 31.50 | 31.75 | 4,516,254 | +0.42(+1.35%) |
Sep 28, 2017 | 31.25 | 31.37 | 31.11 | 31.33 | 9,010,771 | -0.17(-0.54%) |
Sep 27, 2017 | 31.53 | 31.59 | 31.29 | 31.50 | 5,680,218 | +0.09(+0.30%) |
Sep 26, 2017 | 31.36 | 31.55 | 31.22 | 31.40 | 7,090,817 | +0.06(+0.19%) |
Sep 25, 2017 | 31.71 | 31.71 | 31.17 | 31.34 | 6,972,117 | -0.59(-1.85%) |
Sep 22, 2017 | 31.88 | 31.99 | 31.78 | 31.93 | 5,357,602 | -0.40(-1.23%) |
Sep 21, 2017 | 31.95 | 32.41 | 31.85 | 32.33 | 10,003,461 | +0.36(+1.11%) |
Sep 20, 2017 | 32.43 | 32.46 | 31.66 | 31.98 | 9,415,263 | -0.41(-1.25%) |
Sep 19, 2017 | 32.28 | 32.49 | 32.24 | 32.38 | 7,757,848 | +0.19(+0.60%) |
Sep 18, 2017 | 32.02 | 32.23 | 31.99 | 32.19 | 7,308,679 | +0.36(+1.12%) |
Sep 15, 2017 | 31.72 | 31.85 | 31.62 | 31.83 | 8,569,515 | +0.23(+0.72%) |
Sep 14, 2017 | 31.71 | 31.90 | 31.60 | 31.61 | 6,858,598 | -0.13(-0.40%) |
Sep 13, 2017 | 31.85 | 31.95 | 31.69 | 31.73 | 5,893,898 | -0.28(-0.87%) |
Sep 12, 2017 | 32.00 | 32.08 | 31.83 | 32.01 | 4,168,477 | +0.02(+0.05%) |
Sep 11, 2017 | 31.61 | 32.02 | 31.58 | 31.99 | 8,184,531 | +0.29(+0.91%) |
Sep 08, 2017 | 31.77 | 31.86 | 31.58 | 31.71 | 6,601,644 | -0.03(-0.11%) |
Sep 07, 2017 | 31.49 | 31.74 | 31.44 | 31.74 | 4,254,792 | +0.23(+0.72%) |
Sep 06, 2017 | 31.33 | 31.60 | 31.28 | 31.51 | 4,952,845 | +0.36(+1.14%) |
Sep 05, 2017 | 31.50 | 31.62 | 30.98 | 31.16 | 8,424,434 | -0.31(-0.99%) |