Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.55 | 36.78 | 36.44 | 36.62 | 260,986 | +0.26(+0.71%) |
Nov 29, 2017 | 36.54 | 36.58 | 36.24 | 36.36 | 121,196 | +0.08(+0.21%) |
Nov 28, 2017 | 36.12 | 36.32 | 36.11 | 36.29 | 645,457 | +0.22(+0.60%) |
Nov 27, 2017 | 36.10 | 36.19 | 36.03 | 36.07 | 323,875 | -0.29(-0.81%) |
Nov 24, 2017 | 36.33 | 36.38 | 36.30 | 36.36 | 80,407 | +0.41(+1.14%) |
Nov 22, 2017 | 36.18 | 36.21 | 35.85 | 35.95 | 307,478 | -0.39(-1.08%) |
Nov 21, 2017 | 36.20 | 36.36 | 36.14 | 36.34 | 512,001 | +0.29(+0.81%) |
Nov 20, 2017 | 35.94 | 36.12 | 35.90 | 36.05 | 532,327 | +0.33(+0.91%) |
Nov 17, 2017 | 35.88 | 35.96 | 35.69 | 35.73 | 204,578 | -0.47(-1.30%) |
Nov 16, 2017 | 36.00 | 36.27 | 35.94 | 36.19 | 453,579 | +0.63(+1.77%) |
Nov 15, 2017 | 35.24 | 35.69 | 35.18 | 35.57 | 3,042,539 | -0.47(-1.30%) |
Nov 14, 2017 | 36.09 | 36.19 | 35.94 | 36.03 | 994,894 | -0.21(-0.58%) |
Nov 13, 2017 | 35.93 | 36.27 | 35.91 | 36.24 | 1,020,441 | -0.13(-0.37%) |
Nov 10, 2017 | 36.37 | 36.45 | 36.27 | 36.38 | 88,215 | -0.25(-0.69%) |
Nov 09, 2017 | 36.55 | 36.64 | 36.19 | 36.63 | 443,369 | -0.44(-1.20%) |
Nov 08, 2017 | 36.98 | 37.14 | 36.96 | 37.07 | 494,604 | +0.20(+0.55%) |
Nov 07, 2017 | 36.85 | 36.91 | 36.74 | 36.87 | 339,744 | +0.34(+0.92%) |
Nov 06, 2017 | 36.50 | 36.55 | 36.40 | 36.54 | 1,040,536 | -0.08(-0.21%) |
Nov 03, 2017 | 36.50 | 36.65 | 36.45 | 36.61 | 279,513 | +0.11(+0.30%) |
Nov 02, 2017 | 36.42 | 36.53 | 36.15 | 36.50 | 327,298 | +0.01(+0.02%) |
Nov 01, 2017 | 36.57 | 36.58 | 36.40 | 36.50 | 338,070 | +0.35(+0.97%) |
Oct 31, 2017 | 35.97 | 36.16 | 35.93 | 36.14 | 514,506 | +0.31(+0.86%) |
Oct 30, 2017 | 35.91 | 35.94 | 35.76 | 35.83 | 953,444 | -0.18(-0.51%) |
Oct 27, 2017 | 36.01 | 36.06 | 35.96 | 36.02 | 461,025 | +0.20(+0.56%) |
Oct 26, 2017 | 35.75 | 35.88 | 35.74 | 35.82 | 528,941 | +0.26(+0.73%) |
Oct 25, 2017 | 35.69 | 35.72 | 35.40 | 35.56 | 577,614 | -0.34(-0.93%) |
Oct 24, 2017 | 35.81 | 35.93 | 35.74 | 35.89 | 2,219,694 | +0.49(+1.37%) |
Oct 23, 2017 | 35.68 | 35.68 | 35.39 | 35.41 | 225,213 | +0.04(+0.12%) |
Oct 20, 2017 | 35.24 | 35.37 | 35.23 | 35.36 | 152,589 | +0.35(+1.00%) |
Oct 19, 2017 | 34.92 | 35.03 | 34.84 | 35.01 | 3,403,854 | -0.18(-0.52%) |
Oct 18, 2017 | 35.16 | 35.20 | 35.11 | 35.20 | 89,115 | +0.16(+0.45%) |
Oct 17, 2017 | 34.98 | 35.05 | 34.97 | 35.04 | 62,459 | -0.03(-0.07%) |
Oct 16, 2017 | 34.98 | 35.06 | 34.92 | 35.06 | 85,763 | +0.26(+0.75%) |
Oct 13, 2017 | 34.74 | 34.81 | 34.70 | 34.80 | 147,206 | +0.33(+0.95%) |
Oct 12, 2017 | 34.55 | 34.59 | 34.47 | 34.48 | 94,075 | -0.09(-0.27%) |
Oct 11, 2017 | 34.43 | 34.62 | 34.43 | 34.57 | 276,918 | +0.16(+0.46%) |
Oct 10, 2017 | 34.33 | 34.41 | 34.27 | 34.41 | 243,173 | +0.22(+0.64%) |
Oct 09, 2017 | 34.28 | 34.31 | 34.17 | 34.19 | 66,884 | +0.00(+0.00%) |
Oct 06, 2017 | 34.26 | 34.33 | 34.13 | 34.19 | 202,584 | -0.05(-0.15%) |
Oct 05, 2017 | 34.08 | 34.25 | 34.08 | 34.24 | 353,163 | +0.02(+0.05%) |
Oct 04, 2017 | 34.18 | 34.28 | 34.14 | 34.23 | 304,162 | -0.03(-0.07%) |
Oct 03, 2017 | 34.10 | 34.27 | 34.09 | 34.25 | 589,361 | +0.22(+0.64%) |
Oct 02, 2017 | 33.91 | 34.05 | 33.89 | 34.03 | 686,505 | +0.08(+0.25%) |
Sep 29, 2017 | 33.91 | 33.97 | 33.90 | 33.95 | 380,425 | +0.02(+0.05%) |
Sep 28, 2017 | 33.91 | 33.97 | 33.88 | 33.93 | 1,584,165 | -0.08(-0.25%) |
Sep 27, 2017 | 34.03 | 33.82 | 34.02 | 889,435 | +0.26(+0.77%) | |
Sep 26, 2017 | 33.75 | 33.81 | 33.70 | 33.76 | 277,254 | +0.16(+0.47%) |
Sep 25, 2017 | 33.75 | 33.77 | 33.52 | 33.60 | 147,570 | -0.03(-0.07%) |
Sep 22, 2017 | 33.62 | 33.66 | 33.58 | 33.62 | 141,215 | -0.12(-0.35%) |
Sep 21, 2017 | 33.75 | 33.75 | 33.64 | 33.74 | 333,906 | -0.07(-0.20%) |
Sep 20, 2017 | 33.62 | 33.83 | 33.57 | 33.81 | 261,077 | +0.23(+0.70%) |
Sep 19, 2017 | 33.50 | 33.58 | 33.48 | 33.57 | 373,334 | +0.19(+0.58%) |
Sep 18, 2017 | 33.35 | 33.44 | 33.32 | 33.38 | 86,215 | +0.18(+0.56%) |
Sep 15, 2017 | 33.11 | 33.20 | 33.07 | 33.20 | 243,329 | +0.15(+0.46%) |
Sep 14, 2017 | 32.95 | 33.09 | 32.92 | 33.04 | 351,832 | +0.00(+0.00%) |
Sep 13, 2017 | 32.89 | 33.05 | 32.89 | 33.04 | 3,750,266 | +0.07(+0.20%) |
Sep 12, 2017 | 32.92 | 32.99 | 32.88 | 32.98 | 253,088 | +0.23(+0.72%) |
Sep 11, 2017 | 32.59 | 32.76 | 32.59 | 32.74 | 291,508 | +0.68(+2.12%) |
Sep 08, 2017 | 32.06 | 32.16 | 32.01 | 32.06 | 370,598 | -0.13(-0.39%) |
Sep 07, 2017 | 32.31 | 32.36 | 32.10 | 32.19 | 159,166 | -0.02(-0.05%) |
Sep 06, 2017 | 32.12 | 32.27 | 32.06 | 32.21 | 8,943,691 | +0.28(+0.87%) |
Sep 05, 2017 | 32.08 | 32.11 | 31.78 | 31.93 | 7,136,707 | -0.60(-1.85%) |