Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.57 | 36.59 | 36.45 | 36.49 | 857,199 | -0.08(-0.21%) |
Nov 29, 2017 | 36.65 | 36.65 | 36.49 | 36.57 | 531,398 | -0.26(-0.71%) |
Nov 28, 2017 | 36.72 | 36.86 | 36.68 | 36.83 | 382,722 | +0.17(+0.46%) |
Nov 27, 2017 | 36.83 | 36.83 | 36.66 | 36.66 | 545,802 | -0.19(-0.52%) |
Nov 24, 2017 | 36.84 | 36.90 | 36.84 | 36.85 | 244,236 | +0.08(+0.21%) |
Nov 22, 2017 | 36.72 | 36.80 | 36.65 | 36.77 | 355,314 | +0.13(+0.36%) |
Nov 21, 2017 | 36.61 | 36.71 | 36.57 | 36.64 | 494,013 | +0.38(+1.06%) |
Nov 20, 2017 | 36.18 | 36.28 | 36.16 | 36.26 | 369,737 | +0.14(+0.38%) |
Nov 17, 2017 | 36.14 | 36.19 | 36.09 | 36.12 | 392,530 | -0.23(-0.63%) |
Nov 16, 2017 | 36.23 | 36.37 | 36.21 | 36.35 | 556,482 | +0.22(+0.59%) |
Nov 15, 2017 | 36.08 | 36.20 | 36.00 | 36.14 | 2,148,129 | -0.18(-0.51%) |
Nov 14, 2017 | 36.43 | 36.44 | 36.26 | 36.32 | 342,441 | -0.30(-0.82%) |
Nov 13, 2017 | 36.53 | 36.65 | 36.50 | 36.62 | 330,233 | -0.04(-0.10%) |
Nov 10, 2017 | 36.57 | 36.66 | 36.50 | 36.66 | 469,592 | +0.05(+0.13%) |
Nov 09, 2017 | 36.53 | 36.63 | 36.43 | 36.61 | 401,892 | +0.00(+0.00%) |
Nov 08, 2017 | 36.54 | 36.61 | 36.49 | 36.61 | 286,986 | +0.36(+1.00%) |
Nov 07, 2017 | 36.34 | 36.37 | 36.19 | 36.25 | 379,306 | +0.02(+0.04%) |
Nov 06, 2017 | 36.03 | 36.23 | 36.02 | 36.23 | 370,583 | +0.08(+0.23%) |
Nov 03, 2017 | 36.23 | 36.23 | 36.07 | 36.15 | 890,927 | -0.17(-0.47%) |
Nov 02, 2017 | 36.19 | 36.33 | 36.16 | 36.32 | 429,761 | +0.21(+0.57%) |
Nov 01, 2017 | 36.14 | 36.26 | 36.09 | 36.11 | 677,476 | +0.26(+0.73%) |
Oct 31, 2017 | 35.81 | 35.88 | 35.71 | 35.85 | 343,253 | -0.05(-0.15%) |
Oct 30, 2017 | 35.81 | 35.90 | 35.81 | 35.90 | 336,236 | -0.15(-0.40%) |
Oct 27, 2017 | 35.81 | 36.06 | 35.77 | 36.05 | 430,288 | +0.19(+0.54%) |
Oct 26, 2017 | 36.00 | 36.03 | 35.86 | 35.86 | 630,110 | +0.05(+0.15%) |
Oct 25, 2017 | 35.97 | 36.04 | 35.69 | 35.81 | 506,478 | -0.35(-0.96%) |
Oct 24, 2017 | 36.09 | 36.22 | 36.09 | 36.15 | 1,450,534 | -0.02(-0.06%) |
Oct 23, 2017 | 36.30 | 36.30 | 36.15 | 36.17 | 308,797 | -0.21(-0.57%) |
Oct 20, 2017 | 36.43 | 36.47 | 36.34 | 36.38 | 582,272 | -0.07(-0.19%) |
Oct 19, 2017 | 36.34 | 36.46 | 36.30 | 36.45 | 696,544 | -0.05(-0.15%) |
Oct 18, 2017 | 36.49 | 36.56 | 36.40 | 36.50 | 1,541,116 | +0.01(+0.02%) |
Oct 17, 2017 | 36.46 | 36.50 | 36.37 | 36.50 | 341,828 | +0.10(+0.27%) |
Oct 16, 2017 | 36.39 | 36.45 | 36.36 | 36.40 | 247,990 | +0.05(+0.15%) |
Oct 13, 2017 | 36.28 | 36.37 | 36.27 | 36.34 | 731,718 | +0.43(+1.20%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.87 | 35.91 | 303,252 | +0.19(+0.54%) |
Oct 11, 2017 | 35.70 | 35.75 | 35.61 | 35.72 | 612,500 | -0.05(-0.13%) |
Oct 10, 2017 | 35.69 | 35.77 | 35.66 | 35.77 | 550,147 | +0.29(+0.82%) |
Oct 09, 2017 | 35.51 | 35.55 | 35.44 | 35.48 | 225,581 | -0.02(-0.06%) |
Oct 06, 2017 | 35.43 | 35.52 | 35.34 | 35.50 | 366,028 | -0.04(-0.11%) |
Oct 05, 2017 | 35.44 | 35.58 | 35.41 | 35.54 | 581,691 | +0.05(+0.13%) |
Oct 04, 2017 | 35.47 | 35.52 | 35.43 | 35.49 | 614,564 | -0.12(-0.32%) |
Oct 03, 2017 | 35.48 | 35.61 | 35.45 | 35.61 | 597,083 | -0.05(-0.15%) |
Oct 02, 2017 | 35.59 | 35.74 | 35.59 | 35.66 | 829,572 | +0.16(+0.45%) |
Sep 29, 2017 | 35.42 | 35.54 | 35.31 | 35.50 | 634,860 | +0.14(+0.39%) |
Sep 28, 2017 | 35.18 | 35.40 | 35.12 | 35.36 | 606,344 | -0.03(-0.09%) |
Sep 27, 2017 | 35.34 | 35.44 | 35.29 | 35.39 | 768,574 | -0.05(-0.13%) |
Sep 26, 2017 | 35.43 | 35.51 | 35.35 | 35.44 | 635,413 | -0.15(-0.43%) |
Sep 25, 2017 | 35.67 | 35.73 | 35.49 | 35.59 | 981,424 | -0.27(-0.75%) |
Sep 22, 2017 | 35.85 | 35.95 | 35.80 | 35.86 | 480,738 | +0.15(+0.41%) |
Sep 21, 2017 | 35.76 | 35.78 | 35.67 | 35.71 | 541,362 | -0.39(-1.08%) |
Sep 20, 2017 | 36.25 | 36.30 | 35.84 | 36.10 | 790,058 | -0.08(-0.21%) |
Sep 19, 2017 | 36.09 | 36.20 | 36.05 | 36.18 | 222,099 | +0.11(+0.30%) |
Sep 18, 2017 | 36.13 | 36.20 | 35.98 | 36.07 | 274,006 | +0.05(+0.13%) |
Sep 15, 2017 | 36.01 | 36.04 | 35.91 | 36.03 | 380,822 | -0.02(-0.04%) |
Sep 14, 2017 | 35.94 | 36.05 | 35.90 | 36.04 | 1,129,339 | -0.01(-0.02%) |
Sep 13, 2017 | 36.22 | 36.22 | 36.00 | 36.05 | 295,932 | -0.28(-0.76%) |
Sep 12, 2017 | 36.12 | 36.33 | 36.12 | 36.33 | 847,369 | +0.12(+0.34%) |
Sep 11, 2017 | 36.06 | 36.23 | 36.06 | 36.20 | 205,184 | +0.28(+0.77%) |
Sep 08, 2017 | 36.10 | 36.10 | 35.88 | 35.93 | 503,852 | -0.02(-0.06%) |
Sep 07, 2017 | 35.89 | 35.95 | 35.84 | 35.95 | 407,209 | +0.11(+0.30%) |
Sep 06, 2017 | 35.66 | 35.88 | 35.66 | 35.84 | 579,270 | +0.16(+0.45%) |
Sep 05, 2017 | 35.84 | 35.92 | 35.57 | 35.68 | 1,268,213 | -0.33(-0.92%) |