Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.86 | 32.16 | 31.58 | 32.03 | 171,361 | -0.52(-1.60%) |
Nov 29, 2017 | 33.07 | 33.18 | 32.35 | 32.55 | 206,897 | -1.15(-3.40%) |
Nov 28, 2017 | 34.54 | 34.54 | 33.36 | 33.70 | 116,200 | -0.76(-2.22%) |
Nov 27, 2017 | 34.89 | 35.03 | 34.38 | 34.46 | 71,075 | +0.04(+0.11%) |
Nov 24, 2017 | 34.43 | 34.87 | 34.30 | 34.42 | 44,187 | -0.47(-1.35%) |
Nov 22, 2017 | 34.73 | 34.96 | 34.69 | 34.89 | 57,525 | +0.78(+2.29%) |
Nov 21, 2017 | 34.26 | 34.51 | 34.09 | 34.11 | 55,435 | +0.05(+0.15%) |
Nov 20, 2017 | 34.74 | 34.81 | 33.70 | 34.06 | 258,707 | -1.41(-3.98%) |
Nov 17, 2017 | 34.70 | 35.88 | 34.59 | 35.47 | 143,384 | +0.87(+2.52%) |
Nov 16, 2017 | 34.59 | 34.84 | 34.52 | 34.60 | 33,819 | +0.36(+1.05%) |
Nov 15, 2017 | 34.89 | 35.04 | 34.09 | 34.24 | 107,613 | -0.21(-0.61%) |
Nov 14, 2017 | 34.26 | 34.72 | 33.88 | 34.45 | 42,429 | -0.02(-0.06%) |
Nov 13, 2017 | 34.34 | 34.64 | 34.18 | 34.47 | 124,309 | +0.48(+1.41%) |
Nov 10, 2017 | 34.58 | 34.75 | 33.57 | 33.99 | 105,453 | -0.42(-1.22%) |
Nov 09, 2017 | 34.12 | 34.55 | 34.08 | 34.41 | 63,193 | -0.01(-0.03%) |
Nov 08, 2017 | 34.78 | 35.39 | 34.41 | 34.42 | 83,857 | +0.19(+0.56%) |
Nov 07, 2017 | 35.13 | 35.13 | 34.09 | 34.23 | 89,439 | -1.16(-3.28%) |
Nov 06, 2017 | 34.00 | 35.42 | 33.91 | 35.39 | 137,588 | +1.60(+4.74%) |
Nov 03, 2017 | 35.06 | 35.17 | 33.52 | 33.79 | 124,992 | -1.15(-3.29%) |
Nov 02, 2017 | 35.06 | 35.33 | 34.59 | 34.94 | 167,910 | -0.05(-0.14%) |
Nov 01, 2017 | 33.92 | 35.17 | 33.84 | 34.99 | 485,267 | +1.70(+5.11%) |
Oct 31, 2017 | 33.42 | 33.54 | 33.00 | 33.29 | 68,275 | -0.50(-1.48%) |
Oct 30, 2017 | 33.56 | 33.98 | 33.38 | 33.79 | 74,950 | +0.04(+0.11%) |
Oct 27, 2017 | 33.10 | 33.85 | 32.92 | 33.75 | 63,710 | +0.21(+0.63%) |
Oct 26, 2017 | 34.10 | 34.18 | 33.40 | 33.54 | 70,156 | -0.67(-1.96%) |
Oct 25, 2017 | 34.31 | 34.41 | 33.92 | 34.21 | 61,064 | -0.06(-0.18%) |
Oct 24, 2017 | 34.25 | 34.63 | 33.99 | 34.27 | 74,004 | -0.54(-1.55%) |
Oct 23, 2017 | 34.05 | 34.87 | 33.86 | 34.81 | 131,067 | +0.20(+0.57%) |
Oct 20, 2017 | 35.01 | 35.28 | 34.20 | 34.61 | 97,758 | -0.81(-2.29%) |
Oct 19, 2017 | 34.42 | 35.53 | 34.42 | 35.42 | 99,081 | +1.00(+2.91%) |
Oct 18, 2017 | 34.40 | 34.58 | 34.28 | 34.42 | 73,431 | -0.20(-0.58%) |
Oct 17, 2017 | 34.69 | 34.91 | 34.34 | 34.62 | 111,755 | -0.78(-2.20%) |
Oct 16, 2017 | 36.37 | 36.39 | 34.91 | 35.40 | 126,239 | -0.68(-1.88%) |
Oct 13, 2017 | 35.86 | 36.12 | 35.69 | 36.08 | 85,380 | +0.67(+1.89%) |
Oct 12, 2017 | 35.24 | 35.56 | 35.00 | 35.41 | 57,757 | +0.00(+0.00%) |
Oct 11, 2017 | 35.16 | 35.47 | 34.80 | 35.41 | 71,121 | +0.43(+1.23%) |
Oct 10, 2017 | 35.25 | 35.53 | 34.95 | 34.98 | 207,594 | +0.62(+1.80%) |
Oct 09, 2017 | 34.18 | 34.43 | 34.05 | 34.36 | 112,862 | +0.71(+2.11%) |
Oct 06, 2017 | 32.80 | 33.97 | 31.88 | 33.65 | 242,509 | +0.68(+2.06%) |
Oct 05, 2017 | 33.38 | 33.44 | 32.87 | 32.97 | 78,532 | -0.02(-0.06%) |
Oct 04, 2017 | 33.11 | 33.24 | 32.70 | 32.99 | 103,560 | -0.08(-0.24%) |
Oct 03, 2017 | 32.97 | 33.21 | 32.95 | 33.07 | 79,791 | +0.21(+0.64%) |
Oct 02, 2017 | 33.23 | 33.43 | 32.86 | 32.86 | 80,677 | -0.29(-0.87%) |
Sep 29, 2017 | 33.76 | 33.85 | 33.07 | 33.15 | 107,820 | -0.79(-2.33%) |
Sep 28, 2017 | 33.76 | 34.11 | 33.50 | 33.94 | 59,965 | +0.36(+1.07%) |
Sep 27, 2017 | 34.20 | 33.58 | 84,844 | -0.35(-1.03%) | ||
Sep 26, 2017 | 34.47 | 34.47 | 33.73 | 33.93 | 167,118 | -1.27(-3.61%) |
Sep 25, 2017 | 34.03 | 35.37 | 33.95 | 35.20 | 180,753 | +0.67(+1.94%) |
Sep 22, 2017 | 34.36 | 34.65 | 34.27 | 34.53 | 54,188 | +0.04(+0.12%) |
Sep 21, 2017 | 34.21 | 34.72 | 34.06 | 34.49 | 118,575 | -0.63(-1.79%) |
Sep 20, 2017 | 35.67 | 36.12 | 34.46 | 35.12 | 142,627 | -0.73(-2.04%) |
Sep 19, 2017 | 35.49 | 36.00 | 35.43 | 35.85 | 58,672 | +0.37(+1.04%) |
Sep 18, 2017 | 36.08 | 36.14 | 34.89 | 35.48 | 218,128 | -1.71(-4.60%) |
Sep 15, 2017 | 37.52 | 37.54 | 37.09 | 37.19 | 110,527 | -0.57(-1.51%) |
Sep 14, 2017 | 37.48 | 37.90 | 37.40 | 37.76 | 40,097 | +0.02(+0.05%) |
Sep 13, 2017 | 38.01 | 38.02 | 37.38 | 37.74 | 111,712 | -0.55(-1.44%) |
Sep 12, 2017 | 38.06 | 38.41 | 37.93 | 38.29 | 79,566 | +0.46(+1.22%) |
Sep 11, 2017 | 38.03 | 38.50 | 37.76 | 37.83 | 226,043 | -1.15(-2.95%) |
Sep 08, 2017 | 39.40 | 39.40 | 38.46 | 38.98 | 189,553 | -0.31(-0.79%) |
Sep 07, 2017 | 38.74 | 39.51 | 38.74 | 39.29 | 217,785 | +0.99(+2.58%) |
Sep 06, 2017 | 38.75 | 38.88 | 38.14 | 38.30 | 144,286 | -0.18(-0.47%) |
Sep 05, 2017 | 38.58 | 38.99 | 38.20 | 38.48 | 229,799 | +0.77(+2.04%) |