Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.32 | 34.39 | 34.04 | 34.12 | 1,162,370 | -0.19(-0.54%) |
Nov 29, 2017 | 34.53 | 34.60 | 34.25 | 34.30 | 840,215 | -0.23(-0.67%) |
Nov 28, 2017 | 34.39 | 34.63 | 34.30 | 34.53 | 805,816 | +0.24(+0.70%) |
Nov 27, 2017 | 34.36 | 34.46 | 34.24 | 34.29 | 828,390 | +0.04(+0.11%) |
Nov 24, 2017 | 34.50 | 34.50 | 34.20 | 34.26 | 434,627 | +0.13(+0.39%) |
Nov 22, 2017 | 34.02 | 34.19 | 33.88 | 34.12 | 1,177,552 | +0.08(+0.23%) |
Nov 21, 2017 | 34.02 | 34.23 | 33.93 | 34.05 | 1,008,736 | +0.09(+0.25%) |
Nov 20, 2017 | 33.99 | 34.12 | 33.90 | 33.96 | 1,026,053 | -0.05(-0.14%) |
Nov 17, 2017 | 34.00 | 34.06 | 33.80 | 34.01 | 878,827 | -0.09(-0.27%) |
Nov 16, 2017 | 34.15 | 34.20 | 34.04 | 34.10 | 623,145 | +0.07(+0.20%) |
Nov 15, 2017 | 33.96 | 34.16 | 33.95 | 34.03 | 816,366 | +0.29(+0.86%) |
Nov 14, 2017 | 33.62 | 33.88 | 33.62 | 33.74 | 615,219 | +0.07(+0.20%) |
Nov 13, 2017 | 33.76 | 33.80 | 33.59 | 33.67 | 510,229 | -0.17(-0.49%) |
Nov 10, 2017 | 33.95 | 34.03 | 33.81 | 33.84 | 625,296 | -0.08(-0.25%) |
Nov 09, 2017 | 33.51 | 33.97 | 33.48 | 33.92 | 811,772 | +0.26(+0.77%) |
Nov 08, 2017 | 33.73 | 33.82 | 33.41 | 33.67 | 1,069,127 | -0.18(-0.54%) |
Nov 07, 2017 | 33.86 | 34.11 | 33.78 | 33.85 | 689,113 | -0.11(-0.34%) |
Nov 06, 2017 | 33.89 | 33.98 | 33.79 | 33.96 | 1,278,056 | +0.06(+0.18%) |
Nov 03, 2017 | 33.98 | 33.98 | 33.76 | 33.90 | 1,285,114 | +0.09(+0.27%) |
Nov 02, 2017 | 33.77 | 33.86 | 33.54 | 33.81 | 1,762,493 | +0.17(+0.52%) |
Nov 01, 2017 | 34.60 | 34.60 | 33.00 | 33.63 | 3,170,859 | -1.98(-5.57%) |
Oct 31, 2017 | 35.76 | 35.93 | 35.59 | 35.62 | 915,031 | -0.14(-0.38%) |
Oct 30, 2017 | 35.67 | 35.90 | 35.67 | 35.76 | 823,030 | +0.00(+0.00%) |
Oct 27, 2017 | 35.95 | 35.95 | 35.61 | 35.76 | 663,118 | -0.26(-0.72%) |
Oct 26, 2017 | 35.96 | 36.13 | 35.95 | 36.02 | 395,071 | +0.08(+0.23%) |
Oct 25, 2017 | 36.16 | 36.23 | 35.73 | 35.93 | 532,705 | -0.18(-0.51%) |
Oct 24, 2017 | 36.14 | 36.32 | 36.08 | 36.11 | 529,078 | -0.04(-0.11%) |
Oct 23, 2017 | 36.30 | 36.46 | 36.14 | 36.15 | 726,617 | -0.10(-0.27%) |
Oct 20, 2017 | 36.40 | 36.47 | 36.16 | 36.25 | 527,446 | -0.15(-0.42%) |
Oct 19, 2017 | 36.10 | 36.45 | 36.07 | 36.40 | 632,780 | +0.21(+0.59%) |
Oct 18, 2017 | 36.56 | 36.62 | 36.10 | 36.19 | 1,135,461 | -0.36(-0.98%) |
Oct 17, 2017 | 36.24 | 36.97 | 36.24 | 36.55 | 2,111,074 | +0.59(+1.65%) |
Oct 16, 2017 | 35.48 | 35.99 | 35.48 | 35.95 | 1,092,413 | +0.36(+1.00%) |
Oct 13, 2017 | 35.33 | 35.70 | 35.33 | 35.60 | 993,777 | +0.29(+0.82%) |
Oct 12, 2017 | 35.19 | 35.36 | 35.16 | 35.31 | 1,486,982 | +0.08(+0.24%) |
Oct 11, 2017 | 35.11 | 35.25 | 35.01 | 35.22 | 1,867,278 | +0.20(+0.56%) |
Oct 10, 2017 | 35.10 | 35.19 | 35.01 | 35.03 | 2,385,008 | +0.19(+0.55%) |
Oct 09, 2017 | 34.98 | 35.02 | 34.79 | 34.84 | 772,617 | -0.13(-0.37%) |
Oct 06, 2017 | 35.00 | 35.05 | 34.90 | 34.97 | 1,783,579 | -0.02(-0.07%) |
Oct 05, 2017 | 35.13 | 35.33 | 34.95 | 34.99 | 770,712 | -0.31(-0.88%) |
Oct 04, 2017 | 35.08 | 35.34 | 35.04 | 35.30 | 572,947 | +0.24(+0.67%) |
Oct 03, 2017 | 34.87 | 35.06 | 34.84 | 35.06 | 607,145 | +0.14(+0.39%) |
Oct 02, 2017 | 34.94 | 35.14 | 34.87 | 34.93 | 633,502 | +0.04(+0.11%) |
Sep 29, 2017 | 34.68 | 34.98 | 34.68 | 34.89 | 1,031,612 | +0.19(+0.55%) |
Sep 28, 2017 | 34.91 | 34.97 | 34.69 | 34.70 | 581,051 | -0.27(-0.78%) |
Sep 27, 2017 | 34.77 | 35.09 | 34.77 | 34.97 | 878,980 | +0.24(+0.68%) |
Sep 26, 2017 | 34.92 | 35.01 | 34.71 | 34.74 | 541,801 | -0.12(-0.35%) |
Sep 25, 2017 | 34.91 | 34.97 | 34.72 | 34.86 | 792,900 | -0.06(-0.17%) |
Sep 22, 2017 | 34.76 | 35.00 | 34.74 | 34.92 | 804,003 | +0.20(+0.57%) |
Sep 21, 2017 | 34.70 | 34.78 | 34.48 | 34.72 | 1,298,941 | -0.01(-0.02%) |
Sep 20, 2017 | 34.74 | 34.87 | 34.57 | 34.73 | 588,378 | +0.08(+0.22%) |
Sep 19, 2017 | 34.65 | 34.86 | 34.56 | 34.65 | 726,866 | +0.11(+0.33%) |
Sep 18, 2017 | 34.59 | 34.64 | 34.34 | 34.54 | 959,852 | -0.09(-0.26%) |
Sep 15, 2017 | 34.55 | 34.72 | 34.53 | 34.63 | 955,649 | +0.09(+0.26%) |
Sep 14, 2017 | 34.60 | 34.62 | 34.38 | 34.54 | 885,962 | -0.09(-0.26%) |
Sep 13, 2017 | 34.85 | 35.03 | 34.63 | 34.63 | 634,786 | -0.21(-0.59%) |
Sep 12, 2017 | 34.70 | 34.95 | 34.66 | 34.84 | 960,957 | +0.13(+0.37%) |
Sep 11, 2017 | 34.67 | 34.84 | 34.52 | 34.71 | 892,258 | +0.08(+0.24%) |
Sep 08, 2017 | 34.57 | 34.76 | 34.56 | 34.62 | 909,824 | -0.06(-0.18%) |
Sep 07, 2017 | 34.84 | 34.88 | 34.59 | 34.68 | 1,258,403 | +0.04(+0.11%) |
Sep 06, 2017 | 34.52 | 35.25 | 34.46 | 34.65 | 1,656,158 | +0.54(+1.58%) |
Sep 05, 2017 | 34.58 | 34.59 | 34.04 | 34.11 | 1,106,925 | -0.47(-1.36%) |