Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.13 | 38.99 | 38.13 | 38.83 | 4,952,059 | +0.80(+2.09%) |
Nov 29, 2017 | 37.13 | 38.08 | 37.08 | 38.03 | 3,199,522 | +1.00(+2.69%) |
Nov 28, 2017 | 36.32 | 37.11 | 36.27 | 37.04 | 3,672,109 | +0.79(+2.17%) |
Nov 27, 2017 | 35.83 | 36.29 | 35.83 | 36.25 | 1,880,855 | +0.43(+1.21%) |
Nov 24, 2017 | 36.33 | 36.40 | 35.79 | 35.81 | 1,085,122 | -0.33(-0.90%) |
Nov 22, 2017 | 36.20 | 36.35 | 36.09 | 36.14 | 1,098,214 | -0.06(-0.17%) |
Nov 21, 2017 | 36.15 | 36.27 | 35.97 | 36.20 | 2,011,336 | +0.15(+0.43%) |
Nov 20, 2017 | 35.75 | 36.21 | 35.58 | 36.05 | 2,044,462 | +0.43(+1.22%) |
Nov 17, 2017 | 35.28 | 35.85 | 35.17 | 35.61 | 1,541,438 | +0.20(+0.56%) |
Nov 16, 2017 | 35.32 | 35.91 | 35.24 | 35.42 | 2,353,121 | +0.30(+0.85%) |
Nov 15, 2017 | 35.09 | 35.36 | 34.85 | 35.12 | 2,327,888 | -0.21(-0.59%) |
Nov 14, 2017 | 34.95 | 35.39 | 34.94 | 35.33 | 1,840,506 | +0.14(+0.39%) |
Nov 13, 2017 | 34.82 | 35.30 | 34.82 | 35.19 | 2,253,469 | +0.25(+0.73%) |
Nov 10, 2017 | 34.83 | 35.07 | 34.78 | 34.94 | 2,252,767 | -0.01(-0.03%) |
Nov 09, 2017 | 35.14 | 35.29 | 34.69 | 34.95 | 1,776,390 | -0.46(-1.30%) |
Nov 08, 2017 | 35.28 | 35.55 | 34.92 | 35.41 | 3,752,968 | +0.05(+0.13%) |
Nov 07, 2017 | 35.50 | 35.77 | 35.26 | 35.36 | 1,801,427 | -0.13(-0.36%) |
Nov 06, 2017 | 35.21 | 35.53 | 35.12 | 35.49 | 1,549,680 | +0.18(+0.51%) |
Nov 03, 2017 | 35.21 | 35.75 | 35.20 | 35.31 | 2,355,985 | +0.12(+0.33%) |
Nov 02, 2017 | 35.59 | 35.77 | 34.85 | 35.19 | 3,512,741 | -0.43(-1.22%) |
Nov 01, 2017 | 36.21 | 36.21 | 35.39 | 35.62 | 2,194,083 | -0.41(-1.13%) |
Oct 31, 2017 | 35.78 | 36.14 | 35.74 | 36.03 | 2,965,501 | +0.30(+0.84%) |
Oct 30, 2017 | 36.23 | 36.47 | 35.70 | 35.73 | 2,064,696 | -0.61(-1.67%) |
Oct 27, 2017 | 36.25 | 36.47 | 35.93 | 36.34 | 2,661,757 | +0.05(+0.12%) |
Oct 26, 2017 | 36.16 | 36.47 | 36.12 | 36.29 | 3,582,518 | +0.40(+1.11%) |
Oct 25, 2017 | 36.11 | 36.64 | 35.38 | 35.90 | 4,656,996 | -1.05(-2.84%) |
Oct 24, 2017 | 36.03 | 37.19 | 35.71 | 36.94 | 5,502,058 | +0.65(+1.80%) |
Oct 23, 2017 | 36.28 | 36.88 | 36.23 | 36.29 | 4,918,050 | +0.02(+0.05%) |
Oct 20, 2017 | 35.47 | 36.29 | 35.44 | 36.28 | 3,572,385 | +0.93(+2.64%) |
Oct 19, 2017 | 34.92 | 35.42 | 34.76 | 35.34 | 2,860,096 | +0.36(+1.03%) |
Oct 18, 2017 | 35.26 | 35.38 | 34.96 | 34.98 | 1,715,635 | -0.22(-0.62%) |
Oct 17, 2017 | 35.24 | 35.41 | 35.14 | 35.20 | 1,710,500 | -0.05(-0.15%) |
Oct 16, 2017 | 35.28 | 35.37 | 35.03 | 35.25 | 1,304,211 | +0.04(+0.10%) |
Oct 13, 2017 | 35.42 | 35.47 | 35.10 | 35.22 | 2,316,800 | -0.11(-0.31%) |
Oct 12, 2017 | 35.12 | 35.36 | 35.04 | 35.33 | 2,632,275 | +0.17(+0.48%) |
Oct 11, 2017 | 35.08 | 35.18 | 34.93 | 35.16 | 2,368,282 | +0.19(+0.54%) |
Oct 10, 2017 | 35.15 | 35.23 | 34.91 | 34.97 | 2,001,740 | -0.17(-0.49%) |
Oct 09, 2017 | 35.40 | 35.47 | 35.09 | 35.14 | 2,659,855 | -0.26(-0.74%) |
Oct 06, 2017 | 35.09 | 35.42 | 35.01 | 35.40 | 1,945,511 | +0.23(+0.64%) |
Oct 05, 2017 | 35.45 | 35.50 | 35.11 | 35.18 | 2,413,938 | -0.24(-0.69%) |
Oct 04, 2017 | 35.45 | 35.54 | 35.16 | 35.42 | 2,141,624 | +0.04(+0.10%) |
Oct 03, 2017 | 35.61 | 35.65 | 35.03 | 35.38 | 2,672,529 | -0.34(-0.96%) |
Oct 02, 2017 | 35.18 | 35.75 | 35.18 | 35.73 | 2,540,787 | +0.52(+1.49%) |
Sep 29, 2017 | 34.97 | 35.30 | 34.97 | 35.20 | 1,778,537 | +0.21(+0.59%) |
Sep 28, 2017 | 34.72 | 35.10 | 34.63 | 35.00 | 1,517,944 | +0.19(+0.54%) |
Sep 27, 2017 | 34.69 | 34.95 | 34.51 | 34.81 | 1,827,953 | +0.15(+0.44%) |
Sep 26, 2017 | 34.52 | 34.73 | 34.47 | 34.65 | 1,848,748 | +0.17(+0.50%) |
Sep 25, 2017 | 34.35 | 34.56 | 34.23 | 34.48 | 1,832,388 | +0.11(+0.32%) |
Sep 22, 2017 | 33.96 | 34.49 | 33.96 | 34.37 | 1,896,526 | +0.33(+0.98%) |
Sep 21, 2017 | 33.88 | 34.07 | 33.65 | 34.04 | 1,479,716 | +0.18(+0.53%) |
Sep 20, 2017 | 33.70 | 33.91 | 33.52 | 33.86 | 3,936,162 | +0.12(+0.35%) |
Sep 19, 2017 | 33.65 | 33.82 | 33.61 | 33.74 | 2,420,479 | +0.13(+0.38%) |
Sep 18, 2017 | 33.74 | 33.91 | 33.56 | 33.61 | 2,216,552 | -0.05(-0.16%) |
Sep 15, 2017 | 33.63 | 33.84 | 33.51 | 33.67 | 2,414,433 | -0.06(-0.19%) |
Sep 14, 2017 | 33.72 | 33.80 | 33.37 | 33.73 | 1,888,936 | -0.12(-0.35%) |
Sep 13, 2017 | 34.39 | 34.39 | 33.81 | 33.85 | 2,315,259 | -0.54(-1.57%) |
Sep 12, 2017 | 34.06 | 34.45 | 33.96 | 34.39 | 1,751,574 | +0.42(+1.25%) |
Sep 11, 2017 | 33.97 | 34.07 | 33.43 | 33.97 | 2,772,075 | +0.06(+0.19%) |
Sep 08, 2017 | 33.42 | 33.95 | 33.33 | 33.90 | 2,573,504 | +0.51(+1.54%) |
Sep 07, 2017 | 33.34 | 33.43 | 33.05 | 33.39 | 1,978,934 | +0.18(+0.54%) |
Sep 06, 2017 | 33.32 | 33.44 | 33.10 | 33.21 | 2,003,274 | +0.14(+0.41%) |
Sep 05, 2017 | 33.42 | 33.45 | 32.87 | 33.07 | 1,845,957 | -0.37(-1.11%) |