Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.55 | 35.84 | 35.37 | 35.73 | 169,320 | +0.37(+1.04%) |
Nov 29, 2017 | 35.32 | 35.46 | 35.27 | 35.37 | 176,766 | +0.10(+0.30%) |
Nov 28, 2017 | 34.95 | 35.27 | 34.93 | 35.26 | 128,520 | +0.38(+1.10%) |
Nov 27, 2017 | 34.85 | 34.90 | 34.83 | 34.88 | 349,211 | +0.05(+0.14%) |
Nov 24, 2017 | 34.86 | 34.86 | 34.79 | 34.83 | 33,827 | +0.06(+0.16%) |
Nov 22, 2017 | 34.91 | 34.91 | 34.75 | 34.77 | 103,068 | -0.03(-0.10%) |
Nov 21, 2017 | 34.70 | 34.86 | 34.67 | 34.81 | 230,201 | +0.23(+0.66%) |
Nov 20, 2017 | 34.58 | 34.63 | 34.53 | 34.58 | 84,056 | +0.08(+0.23%) |
Nov 17, 2017 | 34.56 | 34.59 | 34.48 | 34.50 | 99,887 | -0.07(-0.20%) |
Nov 16, 2017 | 34.41 | 34.64 | 34.41 | 34.57 | 131,359 | +0.29(+0.84%) |
Nov 15, 2017 | 34.32 | 34.56 | 34.23 | 34.28 | 108,349 | -0.21(-0.61%) |
Nov 14, 2017 | 34.38 | 34.50 | 34.26 | 34.49 | 122,050 | +0.01(+0.03%) |
Nov 13, 2017 | 34.37 | 34.52 | 34.32 | 34.49 | 91,075 | +0.07(+0.20%) |
Nov 10, 2017 | 34.35 | 34.43 | 34.28 | 34.42 | 207,072 | +0.02(+0.05%) |
Nov 09, 2017 | 34.46 | 34.49 | 34.23 | 34.40 | 127,243 | -0.21(-0.61%) |
Nov 08, 2017 | 34.47 | 34.62 | 34.46 | 34.61 | 168,928 | +0.15(+0.43%) |
Nov 07, 2017 | 34.41 | 34.50 | 34.39 | 34.46 | 166,127 | +0.10(+0.28%) |
Nov 06, 2017 | 34.43 | 34.43 | 34.35 | 34.36 | 244,707 | -0.03(-0.08%) |
Nov 03, 2017 | 34.26 | 34.40 | 34.24 | 34.39 | 477,489 | +0.14(+0.41%) |
Nov 02, 2017 | 34.26 | 34.27 | 34.10 | 34.25 | 112,056 | +0.02(+0.05%) |
Nov 01, 2017 | 34.28 | 34.32 | 34.28 | 34.23 | 148,126 | +0.09(+0.26%) |
Oct 31, 2017 | 34.18 | 34.26 | 34.15 | 34.15 | 298,232 | +0.00(+0.01%) |
Oct 30, 2017 | 34.33 | 34.33 | 34.08 | 34.14 | 198,256 | -0.17(-0.50%) |
Oct 27, 2017 | 34.25 | 34.35 | 34.22 | 34.31 | 484,753 | +0.17(+0.51%) |
Oct 26, 2017 | 34.16 | 34.22 | 34.09 | 34.14 | 159,636 | +0.06(+0.17%) |
Oct 25, 2017 | 34.26 | 34.27 | 33.90 | 34.08 | 163,513 | -0.10(-0.31%) |
Oct 24, 2017 | 34.32 | 34.32 | 34.18 | 34.18 | 150,606 | -0.04(-0.13%) |
Oct 23, 2017 | 34.41 | 34.41 | 34.21 | 34.23 | 113,151 | -0.04(-0.13%) |
Oct 20, 2017 | 34.20 | 34.27 | 34.16 | 34.27 | 125,840 | +0.22(+0.64%) |
Oct 19, 2017 | 33.89 | 34.05 | 33.86 | 34.05 | 133,434 | +0.03(+0.08%) |
Oct 18, 2017 | 33.96 | 34.07 | 33.92 | 34.03 | 137,811 | +0.13(+0.38%) |
Oct 17, 2017 | 33.76 | 33.90 | 33.76 | 33.90 | 102,084 | +0.12(+0.36%) |
Oct 16, 2017 | 33.87 | 33.87 | 33.72 | 33.77 | 89,809 | +0.00(+0.00%) |
Oct 13, 2017 | 33.84 | 33.84 | 33.75 | 33.77 | 304,326 | +0.03(+0.10%) |
Oct 12, 2017 | 33.64 | 33.78 | 33.57 | 33.74 | 138,689 | +0.02(+0.05%) |
Oct 11, 2017 | 33.69 | 33.84 | 33.66 | 33.72 | 99,824 | +0.08(+0.23%) |
Oct 10, 2017 | 33.68 | 33.68 | 33.57 | 33.64 | 105,491 | +0.08(+0.23%) |
Oct 09, 2017 | 33.66 | 33.68 | 33.56 | 33.57 | 79,169 | -0.05(-0.15%) |
Oct 06, 2017 | 33.68 | 33.69 | 33.59 | 33.62 | 124,406 | -0.07(-0.21%) |
Oct 05, 2017 | 33.62 | 33.69 | 33.57 | 33.69 | 93,991 | +0.15(+0.44%) |
Oct 04, 2017 | 33.49 | 33.55 | 33.45 | 33.54 | 65,171 | +0.04(+0.13%) |
Oct 03, 2017 | 33.50 | 33.50 | 33.44 | 33.50 | 143,433 | +0.06(+0.18%) |
Oct 02, 2017 | 33.39 | 33.43 | 33.29 | 33.43 | 216,511 | +0.17(+0.50%) |
Sep 29, 2017 | 33.23 | 33.27 | 33.14 | 33.27 | 145,592 | +0.09(+0.26%) |
Sep 28, 2017 | 33.09 | 33.20 | 33.08 | 33.18 | 106,614 | +0.12(+0.37%) |
Sep 27, 2017 | 33.10 | 33.12 | 32.91 | 33.06 | 80,364 | +0.03(+0.11%) |
Sep 26, 2017 | 33.05 | 33.10 | 32.99 | 33.02 | 109,083 | +0.05(+0.14%) |
Sep 25, 2017 | 32.98 | 33.02 | 32.87 | 32.98 | 90,654 | -0.03(-0.09%) |
Sep 22, 2017 | 32.94 | 33.02 | 32.94 | 33.01 | 120,971 | +0.07(+0.21%) |
Sep 21, 2017 | 33.03 | 33.03 | 32.93 | 32.94 | 91,716 | -0.09(-0.26%) |
Sep 20, 2017 | 32.97 | 33.08 | 32.86 | 33.02 | 90,691 | -0.02(-0.05%) |
Sep 19, 2017 | 33.05 | 33.16 | 33.01 | 33.04 | 83,694 | +0.01(+0.03%) |
Sep 18, 2017 | 33.07 | 33.11 | 33.02 | 33.03 | 103,581 | +0.02(+0.05%) |
Sep 15, 2017 | 32.97 | 33.02 | 32.96 | 33.02 | 75,735 | +0.03(+0.11%) |
Sep 14, 2017 | 32.89 | 32.98 | 32.82 | 32.98 | 73,564 | +0.07(+0.21%) |
Sep 13, 2017 | 32.92 | 32.92 | 32.87 | 32.91 | 136,153 | -0.02(-0.05%) |
Sep 12, 2017 | 32.93 | 32.85 | 32.93 | 97,367 | +0.10(+0.32%) | |
Sep 11, 2017 | 32.63 | 32.83 | 32.52 | 32.82 | 91,693 | +0.34(+1.04%) |
Sep 08, 2017 | 32.47 | 32.56 | 32.39 | 32.49 | 199,921 | +0.01(+0.03%) |
Sep 07, 2017 | 32.46 | 32.51 | 32.37 | 32.48 | 123,437 | +0.10(+0.32%) |
Sep 06, 2017 | 32.37 | 32.41 | 32.27 | 32.37 | 892,539 | +0.11(+0.35%) |
Sep 05, 2017 | 32.48 | 32.13 | 32.26 | 873,078 | -0.22(-0.67%) |