Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.51 | 32.61 | 32.06 | 32.11 | 730,128 | -0.39(-1.20%) |
Nov 29, 2017 | 32.31 | 32.91 | 32.16 | 32.50 | 725,064 | +0.19(+0.57%) |
Nov 28, 2017 | 32.33 | 32.36 | 32.05 | 32.31 | 990,416 | +0.06(+0.19%) |
Nov 27, 2017 | 32.03 | 32.41 | 32.03 | 32.25 | 870,441 | +0.11(+0.33%) |
Nov 24, 2017 | 32.35 | 32.39 | 31.99 | 32.14 | 281,251 | +0.07(+0.22%) |
Nov 22, 2017 | 32.10 | 32.39 | 32.02 | 32.07 | 646,039 | +0.05(+0.17%) |
Nov 21, 2017 | 32.98 | 32.98 | 31.94 | 32.02 | 1,347,728 | -0.76(-2.32%) |
Nov 20, 2017 | 32.28 | 32.83 | 32.28 | 32.78 | 1,288,132 | +0.42(+1.31%) |
Nov 17, 2017 | 31.82 | 32.43 | 31.81 | 32.36 | 915,481 | +0.50(+1.58%) |
Nov 16, 2017 | 32.32 | 32.37 | 31.74 | 31.85 | 932,396 | -0.34(-1.07%) |
Nov 15, 2017 | 32.32 | 32.55 | 32.11 | 32.20 | 1,176,938 | -0.34(-1.06%) |
Nov 14, 2017 | 32.60 | 32.99 | 32.52 | 32.54 | 975,409 | -0.23(-0.69%) |
Nov 13, 2017 | 32.58 | 33.03 | 32.30 | 32.77 | 717,891 | +0.07(+0.22%) |
Nov 10, 2017 | 32.41 | 32.75 | 32.24 | 32.70 | 638,109 | +0.15(+0.46%) |
Nov 09, 2017 | 32.94 | 33.02 | 32.42 | 32.55 | 947,189 | -0.52(-1.57%) |
Nov 08, 2017 | 32.59 | 33.31 | 32.35 | 33.07 | 1,892,956 | +1.16(+3.64%) |
Nov 07, 2017 | 32.22 | 32.57 | 31.62 | 31.91 | 2,164,020 | -0.26(-0.79%) |
Nov 06, 2017 | 32.83 | 33.03 | 31.17 | 32.16 | 2,187,993 | -0.69(-2.09%) |
Nov 03, 2017 | 33.91 | 35.01 | 32.68 | 32.85 | 2,414,967 | +0.39(+1.19%) |
Nov 02, 2017 | 32.68 | 32.98 | 32.06 | 32.46 | 1,433,013 | -0.31(-0.94%) |
Nov 01, 2017 | 32.68 | 33.39 | 32.68 | 32.77 | 1,397,664 | +0.09(+0.27%) |
Oct 31, 2017 | 32.52 | 33.09 | 32.38 | 32.68 | 1,316,386 | +0.31(+0.95%) |
Oct 30, 2017 | 32.01 | 32.77 | 32.00 | 32.37 | 1,106,817 | +0.19(+0.60%) |
Oct 27, 2017 | 32.35 | 32.49 | 31.96 | 32.18 | 1,360,885 | -0.19(-0.60%) |
Oct 26, 2017 | 31.84 | 32.80 | 31.70 | 32.37 | 1,041,000 | +0.61(+1.91%) |
Oct 25, 2017 | 32.53 | 32.86 | 31.67 | 31.76 | 1,216,354 | -0.74(-2.28%) |
Oct 24, 2017 | 32.21 | 32.56 | 32.04 | 32.50 | 1,188,934 | +0.26(+0.79%) |
Oct 23, 2017 | 32.70 | 32.82 | 31.76 | 32.25 | 2,074,254 | -1.12(-3.35%) |
Oct 20, 2017 | 33.49 | 33.61 | 33.35 | 33.37 | 713,023 | +0.12(+0.37%) |
Oct 19, 2017 | 33.15 | 33.38 | 32.73 | 33.24 | 874,545 | -0.04(-0.11%) |
Oct 18, 2017 | 33.47 | 33.53 | 33.15 | 33.28 | 619,694 | +0.04(+0.13%) |
Oct 17, 2017 | 32.87 | 33.40 | 32.58 | 33.24 | 1,003,665 | +0.58(+1.78%) |
Oct 16, 2017 | 32.50 | 32.86 | 32.50 | 32.65 | 709,700 | +0.16(+0.49%) |
Oct 13, 2017 | 32.35 | 33.07 | 32.27 | 32.50 | 822,799 | +0.11(+0.33%) |
Oct 12, 2017 | 32.53 | 32.74 | 32.16 | 32.39 | 1,165,404 | -0.14(-0.43%) |
Oct 11, 2017 | 33.14 | 33.20 | 32.51 | 32.53 | 739,072 | -0.65(-1.96%) |
Oct 10, 2017 | 33.04 | 33.28 | 32.98 | 33.18 | 454,953 | +0.14(+0.43%) |
Oct 09, 2017 | 33.02 | 33.22 | 32.95 | 33.04 | 518,585 | -0.03(-0.08%) |
Oct 06, 2017 | 33.27 | 33.39 | 33.02 | 33.07 | 816,256 | -0.17(-0.50%) |
Oct 05, 2017 | 33.31 | 33.95 | 32.88 | 33.24 | 1,624,971 | +0.13(+0.40%) |
Oct 04, 2017 | 33.03 | 33.35 | 32.24 | 33.10 | 3,855,553 | -0.98(-2.87%) |
Oct 03, 2017 | 34.23 | 34.48 | 33.91 | 34.08 | 1,573,049 | +0.18(+0.52%) |
Oct 02, 2017 | 33.35 | 33.92 | 32.60 | 33.91 | 2,116,794 | +0.65(+1.96%) |
Sep 29, 2017 | 33.57 | 33.71 | 32.72 | 33.25 | 1,746,411 | -0.42(-1.26%) |
Sep 28, 2017 | 33.13 | 33.68 | 32.84 | 33.68 | 2,077,635 | +0.55(+1.68%) |
Sep 27, 2017 | 35.11 | 35.11 | 33.06 | 33.12 | 2,409,783 | -1.59(-4.57%) |
Sep 26, 2017 | 35.51 | 35.66 | 34.65 | 34.71 | 1,776,043 | -1.57(-4.32%) |
Sep 25, 2017 | 36.54 | 36.70 | 36.19 | 36.27 | 677,551 | -0.33(-0.89%) |
Sep 22, 2017 | 36.39 | 36.68 | 36.26 | 36.60 | 630,655 | +0.19(+0.53%) |
Sep 21, 2017 | 37.09 | 37.35 | 36.41 | 36.41 | 608,110 | -0.82(-2.20%) |
Sep 20, 2017 | 36.42 | 37.45 | 36.34 | 37.23 | 770,545 | +0.75(+2.05%) |
Sep 19, 2017 | 36.56 | 36.79 | 36.42 | 36.48 | 829,090 | -0.01(-0.02%) |
Sep 18, 2017 | 37.65 | 37.73 | 36.40 | 36.49 | 1,173,802 | -1.15(-3.07%) |
Sep 15, 2017 | 37.16 | 37.76 | 37.16 | 37.64 | 1,239,899 | +0.54(+1.45%) |
Sep 14, 2017 | 37.12 | 37.23 | 36.97 | 37.10 | 621,461 | -0.03(-0.07%) |
Sep 13, 2017 | 37.37 | 37.38 | 36.90 | 37.13 | 625,273 | -0.36(-0.96%) |
Sep 12, 2017 | 37.00 | 37.54 | 36.98 | 37.49 | 717,146 | +0.57(+1.55%) |
Sep 11, 2017 | 36.48 | 37.08 | 36.41 | 36.92 | 1,135,206 | +1.05(+2.92%) |
Sep 08, 2017 | 35.04 | 35.93 | 34.94 | 35.87 | 892,457 | +0.78(+2.21%) |
Sep 07, 2017 | 35.46 | 35.48 | 34.67 | 35.09 | 957,585 | -0.46(-1.29%) |
Sep 06, 2017 | 35.52 | 35.87 | 35.29 | 35.55 | 746,238 | +0.15(+0.42%) |
Sep 05, 2017 | 37.22 | 37.31 | 35.30 | 35.40 | 1,024,272 | -2.03(-5.44%) |