Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.76 | 38.18 | 37.65 | 38.01 | 2,259,943 | +0.35(+0.93%) |
Nov 29, 2017 | 37.00 | 37.69 | 36.91 | 37.66 | 1,285,593 | +0.70(+1.89%) |
Nov 28, 2017 | 36.61 | 37.02 | 36.59 | 36.96 | 627,394 | +0.35(+0.96%) |
Nov 27, 2017 | 36.73 | 36.88 | 36.38 | 36.61 | 561,224 | -0.15(-0.41%) |
Nov 24, 2017 | 36.74 | 36.85 | 36.34 | 36.76 | 268,863 | +0.35(+0.96%) |
Nov 22, 2017 | 36.43 | 36.62 | 36.25 | 36.41 | 564,979 | +0.02(+0.05%) |
Nov 21, 2017 | 36.28 | 36.49 | 35.96 | 36.39 | 613,899 | +0.24(+0.66%) |
Nov 20, 2017 | 35.85 | 36.21 | 35.77 | 36.15 | 714,808 | +0.32(+0.89%) |
Nov 17, 2017 | 35.85 | 36.06 | 35.62 | 35.83 | 627,179 | -0.02(-0.06%) |
Nov 16, 2017 | 35.53 | 36.00 | 35.43 | 35.85 | 980,947 | +0.43(+1.21%) |
Nov 15, 2017 | 35.51 | 35.78 | 35.31 | 35.42 | 902,348 | -0.35(-0.98%) |
Nov 14, 2017 | 35.81 | 35.91 | 35.58 | 35.77 | 1,149,217 | -0.06(-0.17%) |
Nov 13, 2017 | 36.15 | 36.30 | 35.65 | 35.83 | 1,071,659 | +0.48(+1.36%) |
Nov 10, 2017 | 35.09 | 35.65 | 35.01 | 35.35 | 803,682 | +0.09(+0.26%) |
Nov 09, 2017 | 34.88 | 35.98 | 34.81 | 35.26 | 1,444,441 | -0.38(-1.07%) |
Nov 08, 2017 | 34.50 | 35.80 | 34.37 | 35.64 | 1,684,602 | +1.02(+2.95%) |
Nov 07, 2017 | 35.35 | 35.51 | 34.51 | 34.62 | 1,690,904 | -0.91(-2.56%) |
Nov 06, 2017 | 36.08 | 36.18 | 35.43 | 35.53 | 2,100,463 | -0.56(-1.55%) |
Nov 03, 2017 | 37.15 | 37.29 | 35.87 | 36.09 | 2,264,834 | -0.97(-2.62%) |
Nov 02, 2017 | 34.77 | 38.08 | 34.74 | 37.06 | 5,398,073 | +3.77(+11.32%) |
Nov 01, 2017 | 33.59 | 33.60 | 32.84 | 33.29 | 2,116,689 | -0.16(-0.48%) |
Oct 31, 2017 | 33.87 | 33.90 | 33.10 | 33.45 | 1,563,566 | -0.42(-1.24%) |
Oct 30, 2017 | 33.28 | 33.95 | 33.09 | 33.87 | 2,471,579 | +0.36(+1.07%) |
Oct 27, 2017 | 32.67 | 33.52 | 32.60 | 33.51 | 1,796,415 | +0.94(+2.89%) |
Oct 26, 2017 | 32.72 | 32.75 | 32.42 | 32.57 | 971,020 | -0.02(-0.06%) |
Oct 25, 2017 | 32.52 | 32.79 | 32.24 | 32.59 | 1,115,330 | +0.03(+0.09%) |
Oct 24, 2017 | 32.28 | 32.65 | 32.14 | 32.56 | 712,802 | +0.36(+1.12%) |
Oct 23, 2017 | 32.48 | 32.62 | 32.13 | 32.20 | 795,724 | -0.34(-1.04%) |
Oct 20, 2017 | 32.44 | 32.58 | 32.17 | 32.54 | 563,509 | +0.23(+0.71%) |
Oct 19, 2017 | 32.00 | 32.32 | 31.92 | 32.31 | 550,367 | +0.09(+0.28%) |
Oct 18, 2017 | 32.16 | 32.31 | 31.77 | 32.22 | 1,382,781 | +0.11(+0.34%) |
Oct 17, 2017 | 32.93 | 32.95 | 32.03 | 32.11 | 1,170,022 | -0.86(-2.61%) |
Oct 16, 2017 | 33.29 | 33.40 | 32.77 | 32.97 | 879,798 | -0.24(-0.72%) |
Oct 13, 2017 | 32.79 | 33.36 | 32.79 | 33.21 | 826,200 | +0.58(+1.78%) |
Oct 12, 2017 | 32.62 | 32.69 | 32.48 | 32.63 | 988,488 | -0.06(-0.18%) |
Oct 11, 2017 | 33.10 | 33.21 | 32.59 | 32.69 | 1,294,448 | -0.38(-1.15%) |
Oct 10, 2017 | 33.43 | 32.92 | 33.07 | 889,438 | -0.09(-0.27%) | |
Oct 09, 2017 | 33.42 | 33.50 | 33.05 | 33.16 | 595,672 | -0.26(-0.78%) |
Oct 06, 2017 | 33.59 | 33.74 | 33.12 | 33.42 | 1,550,045 | -0.25(-0.74%) |
Oct 05, 2017 | 33.76 | 33.86 | 33.40 | 33.67 | 914,892 | -0.05(-0.15%) |
Oct 04, 2017 | 34.11 | 34.30 | 33.70 | 33.72 | 1,417,668 | -0.38(-1.11%) |
Oct 03, 2017 | 33.96 | 34.23 | 33.77 | 34.10 | 1,324,468 | +0.15(+0.44%) |
Oct 02, 2017 | 33.80 | 33.98 | 33.77 | 33.95 | 1,051,273 | +0.16(+0.47%) |
Sep 29, 2017 | 33.78 | 33.89 | 33.48 | 33.79 | 1,024,887 | +0.03(+0.09%) |
Sep 28, 2017 | 33.59 | 33.89 | 33.42 | 33.76 | 1,467,715 | +0.16(+0.48%) |
Sep 27, 2017 | 33.69 | 33.20 | 33.60 | 1,316,638 | +0.38(+1.14%) | |
Sep 26, 2017 | 32.88 | 33.67 | 32.86 | 33.22 | 1,986,765 | +0.37(+1.13%) |
Sep 25, 2017 | 32.90 | 33.00 | 32.64 | 32.85 | 871,569 | -0.12(-0.36%) |
Sep 22, 2017 | 32.82 | 33.03 | 32.66 | 32.97 | 750,482 | +0.09(+0.27%) |
Sep 21, 2017 | 33.19 | 33.35 | 32.81 | 32.88 | 870,179 | -0.32(-0.96%) |
Sep 20, 2017 | 32.98 | 33.26 | 32.75 | 33.20 | 1,462,725 | +0.22(+0.67%) |
Sep 19, 2017 | 33.11 | 33.36 | 32.79 | 32.98 | 1,346,368 | -0.07(-0.21%) |
Sep 18, 2017 | 32.69 | 33.16 | 32.67 | 33.05 | 1,364,249 | +0.42(+1.29%) |
Sep 15, 2017 | 31.87 | 32.67 | 31.82 | 32.63 | 2,649,000 | +0.57(+1.78%) |
Sep 14, 2017 | 31.47 | 32.23 | 31.19 | 32.06 | 1,680,513 | +0.45(+1.42%) |
Sep 13, 2017 | 31.88 | 31.98 | 31.52 | 31.61 | 776,796 | -0.33(-1.03%) |
Sep 12, 2017 | 31.76 | 31.97 | 31.48 | 31.94 | 1,102,472 | +0.15(+0.47%) |
Sep 11, 2017 | 30.98 | 31.84 | 30.90 | 31.79 | 2,518,063 | +1.05(+3.42%) |
Sep 08, 2017 | 30.69 | 30.93 | 30.36 | 30.74 | 2,451,225 | +0.08(+0.26%) |
Sep 07, 2017 | 31.16 | 31.51 | 30.64 | 30.66 | 1,471,378 | -0.39(-1.26%) |
Sep 06, 2017 | 31.79 | 31.91 | 30.98 | 31.05 | 1,688,322 | -0.66(-2.08%) |
Sep 05, 2017 | 32.10 | 32.13 | 31.42 | 31.71 | 2,043,340 | -0.48(-1.49%) |