Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.31 | 35.76 | 35.18 | 35.29 | 22,714 | -0.03(-0.07%) |
Nov 29, 2017 | 35.39 | 35.39 | 35.21 | 35.31 | 6,561 | -0.08(-0.22%) |
Nov 28, 2017 | 35.52 | 35.55 | 35.18 | 35.39 | 35,427 | -0.39(-1.09%) |
Nov 27, 2017 | 35.83 | 35.99 | 35.44 | 35.78 | 19,757 | -0.08(-0.22%) |
Nov 24, 2017 | 36.56 | 36.56 | 35.73 | 35.86 | 7,064 | -0.44(-1.22%) |
Nov 22, 2017 | 36.28 | 36.51 | 36.17 | 36.30 | 5,499 | -0.13(-0.36%) |
Nov 21, 2017 | 36.35 | 36.51 | 36.04 | 36.43 | 6,794 | +0.39(+1.08%) |
Nov 20, 2017 | 36.22 | 36.22 | 36.04 | 36.04 | 4,882 | -0.34(-0.93%) |
Nov 17, 2017 | 36.36 | 36.48 | 36.35 | 36.38 | 7,009 | -0.10(-0.29%) |
Nov 16, 2017 | 36.28 | 36.60 | 36.28 | 36.48 | 2,698 | +0.21(+0.57%) |
Nov 15, 2017 | 36.43 | 36.43 | 36.28 | 36.28 | 2,646 | -0.16(-0.43%) |
Nov 14, 2017 | 36.61 | 37.03 | 36.43 | 36.43 | 4,600 | -0.44(-1.20%) |
Nov 13, 2017 | 37.00 | 37.08 | 36.72 | 36.87 | 3,522 | -0.10(-0.28%) |
Nov 10, 2017 | 36.95 | 37.13 | 36.87 | 36.98 | 5,907 | -0.16(-0.42%) |
Nov 09, 2017 | 37.34 | 37.34 | 37.03 | 37.13 | 5,381 | +0.44(+1.21%) |
Nov 08, 2017 | 36.69 | 36.90 | 36.41 | 36.69 | 15,455 | +0.16(+0.43%) |
Nov 07, 2017 | 36.69 | 36.69 | 36.41 | 36.54 | 4,424 | +0.08(+0.21%) |
Nov 06, 2017 | 36.82 | 36.84 | 36.30 | 36.46 | 14,514 | -0.21(-0.57%) |
Nov 03, 2017 | 36.46 | 36.69 | 36.46 | 36.67 | 4,562 | +0.34(+0.93%) |
Nov 02, 2017 | 35.99 | 36.35 | 35.99 | 36.33 | 6,349 | +0.55(+1.53%) |
Nov 01, 2017 | 35.91 | 36.07 | 35.60 | 35.78 | 17,644 | +0.60(+1.70%) |
Oct 31, 2017 | 35.57 | 35.57 | 34.97 | 35.18 | 65,517 | -0.94(-2.59%) |
Oct 30, 2017 | 36.41 | 35.94 | 36.12 | 34,941 | -0.75(-2.05%) | |
Oct 27, 2017 | 37.16 | 37.16 | 36.72 | 36.87 | 11,294 | -0.31(-0.84%) |
Oct 26, 2017 | 37.04 | 37.21 | 37.04 | 37.19 | 4,690 | +0.21(+0.56%) |
Oct 25, 2017 | 37.79 | 37.79 | 36.95 | 36.98 | 16,912 | -0.31(-0.84%) |
Oct 24, 2017 | 37.50 | 37.50 | 37.24 | 37.29 | 9,875 | -0.23(-0.62%) |
Oct 23, 2017 | 37.21 | 37.60 | 37.21 | 37.52 | 50,623 | -0.52(-1.37%) |
Oct 20, 2017 | 37.68 | 38.13 | 37.68 | 38.05 | 16,000 | +0.83(+2.24%) |
Oct 19, 2017 | 37.11 | 37.25 | 36.90 | 37.21 | 7,091 | +0.65(+1.78%) |
Oct 18, 2017 | 36.77 | 36.77 | 36.49 | 36.56 | 7,403 | +0.13(+0.36%) |
Oct 17, 2017 | 36.59 | 36.74 | 36.33 | 36.43 | 37,113 | -0.31(-0.85%) |
Oct 16, 2017 | 36.87 | 37.03 | 36.61 | 36.74 | 18,185 | +0.73(+2.02%) |
Oct 13, 2017 | 36.30 | 36.30 | 35.96 | 36.02 | 16,936 | -0.23(-0.65%) |
Oct 12, 2017 | 36.30 | 36.72 | 36.20 | 36.25 | 20,109 | -0.49(-1.32%) |
Oct 11, 2017 | 36.43 | 36.74 | 36.43 | 36.74 | 19,995 | +0.12(+0.33%) |
Oct 10, 2017 | 36.74 | 36.87 | 36.61 | 36.61 | 28,795 | -0.47(-1.26%) |
Oct 09, 2017 | 37.08 | 37.16 | 37.00 | 37.08 | 9,702 | -0.05(-0.14%) |
Oct 06, 2017 | 37.00 | 37.50 | 36.82 | 37.13 | 22,753 | +0.86(+2.37%) |
Oct 05, 2017 | 36.25 | 36.33 | 36.17 | 36.28 | 13,610 | -0.05(-0.14%) |
Oct 04, 2017 | 36.43 | 36.48 | 36.25 | 36.33 | 21,807 | -0.49(-1.34%) |
Oct 03, 2017 | 37.08 | 37.08 | 36.48 | 36.82 | 63,264 | -0.39(-1.05%) |
Oct 02, 2017 | 37.71 | 37.71 | 37.21 | 37.21 | 15,805 | -0.57(-1.52%) |
Sep 29, 2017 | 37.84 | 37.99 | 37.68 | 37.79 | 11,026 | -0.05(-0.14%) |
Sep 28, 2017 | 37.86 | 38.08 | 37.84 | 37.84 | 22,790 | -0.31(-0.82%) |
Sep 27, 2017 | 38.07 | 38.18 | 38.02 | 38.15 | 14,806 | -0.23(-0.61%) |
Sep 26, 2017 | 38.23 | 38.46 | 38.12 | 38.38 | 7,989 | +0.29(+0.75%) |
Sep 25, 2017 | 38.88 | 38.88 | 38.10 | 38.10 | 38,500 | -0.26(-0.68%) |
Sep 22, 2017 | 38.93 | 38.93 | 38.36 | 38.36 | 13,062 | -0.29(-0.74%) |
Sep 21, 2017 | 38.88 | 38.88 | 38.41 | 38.64 | 24,151 | -0.68(-1.72%) |
Sep 20, 2017 | 39.29 | 39.40 | 39.27 | 39.32 | 12,873 | +0.29(+0.73%) |
Sep 19, 2017 | 38.96 | 39.24 | 38.83 | 39.03 | 57,447 | +0.23(+0.60%) |
Sep 18, 2017 | 38.77 | 39.01 | 38.77 | 38.80 | 5,280 | +0.08(+0.20%) |
Sep 15, 2017 | 38.83 | 39.01 | 38.51 | 38.72 | 8,947 | +0.23(+0.61%) |
Sep 14, 2017 | 38.75 | 38.93 | 38.46 | 38.49 | 16,057 | +0.18(+0.48%) |
Sep 13, 2017 | 38.28 | 38.41 | 38.19 | 38.31 | 30,323 | +0.91(+2.44%) |
Sep 12, 2017 | 37.60 | 37.39 | 37.39 | 14,526 | +0.08(+0.21%) | |
Sep 11, 2017 | 37.37 | 37.38 | 37.21 | 37.32 | 23,547 | +0.05(+0.14%) |
Sep 08, 2017 | 37.29 | 37.42 | 37.21 | 37.26 | 9,429 | +0.14(+0.39%) |
Sep 07, 2017 | 37.21 | 37.21 | 36.95 | 37.12 | 33,573 | -0.33(-0.87%) |
Sep 06, 2017 | 37.55 | 37.66 | 37.08 | 37.45 | 33,919 | -0.36(-0.96%) |
Sep 05, 2017 | 37.58 | 38.10 | 37.58 | 37.81 | 40,611 | +0.44(+1.18%) |