Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.07 | 35.07 | 34.99 | 34.99 | 723 | +0.66(+1.92%) |
Nov 29, 2017 | 34.33 | 34.33 | 34.33 | 34.33 | 336 | -0.11(-0.32%) |
Nov 28, 2017 | 34.47 | 34.65 | 34.44 | 34.44 | 588 | -0.28(-0.79%) |
Nov 27, 2017 | 34.68 | 34.94 | 34.68 | 34.72 | 3,110 | +0.08(+0.22%) |
Nov 24, 2017 | 34.73 | 34.73 | 34.64 | 34.64 | 3,471 | +0.23(+0.67%) |
Nov 22, 2017 | 34.50 | 34.50 | 34.38 | 34.41 | 869 | +0.55(+1.62%) |
Nov 21, 2017 | 33.81 | 33.86 | 33.81 | 33.86 | 766 | -0.32(-0.94%) |
Nov 20, 2017 | 34.31 | 34.31 | 34.18 | 34.18 | 502 | -0.12(-0.35%) |
Nov 17, 2017 | 34.39 | 34.43 | 34.30 | 34.30 | 2,198 | -0.57(-1.63%) |
Nov 16, 2017 | 35.00 | 35.00 | 34.87 | 34.87 | 2,567 | -0.57(-1.61%) |
Nov 15, 2017 | 35.58 | 35.58 | 35.44 | 35.44 | 930 | +0.36(+1.03%) |
Nov 14, 2017 | 35.09 | 35.13 | 35.06 | 35.08 | 935 | +0.48(+1.39%) |
Nov 13, 2017 | 34.37 | 34.60 | 34.34 | 34.60 | 2,359 | +0.01(+0.01%) |
Nov 09, 2017 | 34.59 | 34.59 | 34.59 | 177 | -0.29(-0.82%) | |
Nov 08, 2017 | 34.81 | 34.92 | 34.81 | 34.88 | 1,674 | +0.56(+1.63%) |
Nov 07, 2017 | 34.32 | 34.38 | 34.26 | 34.32 | 1,709 | -0.02(-0.06%) |
Nov 06, 2017 | 34.34 | 34.34 | 34.34 | 34.34 | 722 | +0.00(+0.01%) |
Nov 03, 2017 | 34.47 | 34.53 | 33.70 | 34.34 | 2,896 | -1.80(-4.99%) |
Nov 02, 2017 | 36.40 | 36.62 | 36.08 | 36.14 | 1,511 | +0.17(+0.47%) |
Nov 01, 2017 | 36.11 | 36.20 | 35.95 | 35.97 | 2,539 | +0.30(+0.84%) |
Oct 31, 2017 | 35.57 | 35.76 | 35.57 | 35.67 | 3,770 | +0.33(+0.92%) |
Oct 30, 2017 | 35.25 | 35.37 | 35.25 | 35.34 | 4,286 | +0.25(+0.73%) |
Oct 27, 2017 | 35.08 | 35.14 | 34.92 | 35.09 | 3,397 | -0.05(-0.14%) |
Oct 26, 2017 | 35.18 | 35.18 | 35.06 | 35.14 | 1,157 | +0.19(+0.53%) |
Oct 25, 2017 | 34.91 | 34.97 | 34.84 | 34.95 | 2,311 | -0.03(-0.09%) |
Oct 24, 2017 | 35.01 | 35.08 | 34.93 | 34.98 | 3,197 | -0.27(-0.78%) |
Oct 23, 2017 | 35.44 | 35.46 | 35.22 | 35.26 | 1,814 | -0.18(-0.51%) |
Oct 20, 2017 | 35.54 | 35.54 | 35.42 | 35.44 | 1,168 | -0.34(-0.95%) |
Oct 19, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 406 | +0.17(+0.48%) |
Oct 18, 2017 | 35.61 | 35.61 | 35.61 | 35.61 | 502 | +0.22(+0.62%) |
Oct 17, 2017 | 34.92 | 35.50 | 34.92 | 35.39 | 6,767 | -0.08(-0.23%) |
Oct 16, 2017 | 35.57 | 35.57 | 35.47 | 35.47 | 1,135 | -1.44(-3.90%) |
Oct 12, 2017 | 36.91 | 36.91 | 36.91 | 149 | +0.21(+0.59%) | |
Oct 11, 2017 | 36.66 | 36.75 | 36.66 | 36.70 | 5,510 | +0.68(+1.89%) |
Oct 10, 2017 | 35.99 | 36.02 | 35.95 | 36.02 | 2,101 | +0.71(+2.01%) |
Oct 09, 2017 | 35.11 | 35.40 | 35.11 | 35.30 | 1,955 | +0.00(+0.01%) |
Oct 06, 2017 | 35.42 | 35.42 | 35.30 | 35.30 | 2,103 | -0.97(-2.67%) |
Oct 05, 2017 | 36.35 | 36.35 | 36.23 | 36.27 | 1,185 | -0.08(-0.23%) |
Oct 04, 2017 | 36.35 | 36.35 | 36.35 | 36.35 | 284 | -0.05(-0.15%) |
Oct 03, 2017 | 36.36 | 36.43 | 36.36 | 36.41 | 3,050 | +0.01(+0.04%) |
Oct 02, 2017 | 36.44 | 36.44 | 36.39 | 36.39 | 1,384 | -1.41(-3.73%) |
Sep 29, 2017 | 37.72 | 37.80 | 37.63 | 37.80 | 1,574 | +0.08(+0.21%) |
Sep 28, 2017 | 37.72 | 37.72 | 37.72 | 37.72 | 1,026 | -0.05(-0.12%) |
Sep 27, 2017 | 37.67 | 37.80 | 37.67 | 37.77 | 534 | -0.18(-0.48%) |
Sep 26, 2017 | 37.83 | 37.95 | 37.77 | 37.95 | 5,606 | -0.29(-0.77%) |
Sep 25, 2017 | 38.15 | 38.31 | 38.15 | 38.24 | 674 | +0.09(+0.25%) |
Sep 22, 2017 | 38.23 | 38.23 | 38.15 | 38.15 | 718 | -0.39(-1.01%) |
Sep 21, 2017 | 38.54 | 38.54 | 38.54 | 38.54 | 675 | -0.35(-0.90%) |
Sep 20, 2017 | 39.09 | 39.09 | 38.67 | 38.89 | 2,878 | -0.40(-1.02%) |
Sep 19, 2017 | 39.01 | 39.29 | 39.01 | 39.29 | 3,703 | +0.00(+0.00%) |
Sep 18, 2017 | 39.51 | 39.57 | 39.29 | 39.29 | 1,480 | -1.17(-2.89%) |
Sep 15, 2017 | 40.37 | 40.46 | 40.37 | 40.46 | 860 | +0.71(+1.79%) |
Sep 14, 2017 | 39.32 | 39.75 | 39.32 | 39.75 | 935 | -0.09(-0.23%) |
Sep 13, 2017 | 39.79 | 39.84 | 39.79 | 39.84 | 418 | +0.10(+0.25%) |
Sep 12, 2017 | 39.65 | 39.74 | 39.65 | 39.74 | 388 | +0.40(+1.02%) |
Sep 11, 2017 | 39.52 | 39.52 | 39.34 | 39.34 | 1,479 | +0.34(+0.87%) |
Sep 08, 2017 | 39.00 | 39.00 | 39.00 | 39.00 | 986 | +0.07(+0.18%) |
Sep 07, 2017 | 38.85 | 38.96 | 38.85 | 38.93 | 1,623 | +0.40(+1.03%) |
Sep 06, 2017 | 38.56 | 38.56 | 38.48 | 38.53 | 1,557 | -0.18(-0.45%) |
Sep 05, 2017 | 38.75 | 38.86 | 38.71 | 38.71 | 774 | +0.19(+0.49%) |