Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.97 | 35.54 | 34.59 | 35.45 | 247,980 | +0.40(+1.14%) |
Nov 29, 2017 | 34.98 | 35.48 | 34.88 | 35.05 | 213,110 | +0.01(+0.03%) |
Nov 28, 2017 | 34.73 | 35.13 | 34.49 | 35.04 | 309,486 | +0.45(+1.30%) |
Nov 27, 2017 | 34.42 | 34.82 | 34.42 | 34.59 | 392,176 | +0.04(+0.12%) |
Nov 24, 2017 | 34.13 | 34.60 | 33.85 | 34.55 | 131,144 | +0.64(+1.89%) |
Nov 22, 2017 | 34.46 | 34.66 | 33.69 | 33.91 | 174,862 | -0.59(-1.71%) |
Nov 21, 2017 | 33.58 | 34.53 | 32.97 | 34.50 | 624,434 | +1.24(+3.73%) |
Nov 20, 2017 | 33.52 | 33.74 | 33.12 | 33.26 | 244,648 | -0.14(-0.42%) |
Nov 17, 2017 | 33.44 | 33.83 | 33.07 | 33.40 | 320,718 | -0.33(-0.98%) |
Nov 16, 2017 | 32.66 | 34.04 | 32.64 | 33.73 | 418,575 | +1.12(+3.43%) |
Nov 15, 2017 | 32.58 | 33.03 | 32.08 | 32.61 | 521,532 | +0.08(+0.25%) |
Nov 14, 2017 | 33.50 | 33.50 | 31.96 | 32.53 | 556,416 | -1.00(-2.98%) |
Nov 13, 2017 | 34.73 | 34.73 | 33.28 | 33.53 | 512,013 | -1.20(-3.44%) |
Nov 10, 2017 | 35.85 | 36.05 | 34.08 | 34.73 | 535,939 | -1.45(-4.02%) |
Nov 09, 2017 | 38.66 | 38.70 | 32.05 | 36.18 | 1,403,493 | -1.21(-3.24%) |
Nov 08, 2017 | 37.70 | 38.05 | 37.25 | 37.39 | 477,847 | -0.52(-1.37%) |
Nov 07, 2017 | 38.43 | 38.47 | 37.40 | 37.91 | 319,051 | -0.39(-1.02%) |
Nov 06, 2017 | 38.72 | 39.00 | 38.23 | 38.30 | 620,868 | -0.62(-1.59%) |
Nov 03, 2017 | 38.41 | 39.00 | 37.95 | 38.92 | 229,089 | +0.43(+1.12%) |
Nov 02, 2017 | 37.75 | 38.63 | 37.40 | 38.49 | 267,852 | +0.95(+2.53%) |
Nov 01, 2017 | 37.60 | 37.87 | 36.68 | 37.54 | 734,446 | +0.34(+0.91%) |
Oct 31, 2017 | 38.58 | 38.72 | 37.14 | 37.20 | 750,457 | -1.37(-3.55%) |
Oct 30, 2017 | 37.90 | 38.62 | 37.16 | 38.57 | 433,370 | +0.45(+1.18%) |
Oct 27, 2017 | 37.59 | 38.20 | 36.88 | 38.12 | 302,398 | +0.50(+1.33%) |
Oct 26, 2017 | 36.92 | 37.65 | 36.06 | 37.62 | 274,504 | +0.62(+1.68%) |
Oct 25, 2017 | 37.11 | 37.40 | 36.66 | 37.00 | 198,362 | -0.11(-0.30%) |
Oct 24, 2017 | 37.69 | 38.08 | 37.08 | 37.11 | 510,722 | -0.31(-0.83%) |
Oct 23, 2017 | 37.92 | 38.04 | 37.34 | 37.42 | 252,779 | -0.50(-1.32%) |
Oct 20, 2017 | 37.38 | 38.47 | 37.18 | 37.92 | 367,742 | +0.81(+2.18%) |
Oct 19, 2017 | 36.04 | 37.17 | 35.66 | 37.11 | 519,211 | +0.84(+2.32%) |
Oct 18, 2017 | 36.59 | 36.96 | 35.92 | 36.27 | 607,925 | +0.04(+0.11%) |
Oct 17, 2017 | 38.05 | 38.14 | 34.91 | 36.23 | 1,386,630 | -1.97(-5.16%) |
Oct 16, 2017 | 38.50 | 38.92 | 38.14 | 38.20 | 465,821 | -0.30(-0.78%) |
Oct 13, 2017 | 38.35 | 38.70 | 38.35 | 38.50 | 153,786 | +0.23(+0.60%) |
Oct 12, 2017 | 37.84 | 38.67 | 37.25 | 38.27 | 309,591 | +0.35(+0.92%) |
Oct 11, 2017 | 37.51 | 38.11 | 37.13 | 37.92 | 304,985 | +0.45(+1.20%) |
Oct 10, 2017 | 37.83 | 37.93 | 37.21 | 37.47 | 512,223 | -0.36(-0.95%) |
Oct 09, 2017 | 38.33 | 38.33 | 37.48 | 37.83 | 244,914 | -0.50(-1.30%) |
Oct 06, 2017 | 38.00 | 38.69 | 37.99 | 38.33 | 269,728 | +0.11(+0.29%) |
Oct 05, 2017 | 38.20 | 38.53 | 37.90 | 38.22 | 392,586 | -0.05(-0.13%) |
Oct 04, 2017 | 38.16 | 38.47 | 37.69 | 38.27 | 201,400 | +0.19(+0.50%) |
Oct 03, 2017 | 37.71 | 38.14 | 37.29 | 38.08 | 574,376 | +0.43(+1.14%) |
Oct 02, 2017 | 40.05 | 40.05 | 37.43 | 37.65 | 1,036,626 | -0.67(-1.75%) |
Sep 29, 2017 | 37.80 | 38.53 | 37.73 | 38.32 | 390,565 | +0.63(+1.67%) |
Sep 28, 2017 | 37.67 | 37.95 | 37.00 | 37.69 | 346,691 | -0.23(-0.61%) |
Sep 27, 2017 | 38.14 | 37.92 | 1,046,874 | +0.94(+2.54%) | ||
Sep 26, 2017 | 41.10 | 41.10 | 36.19 | 36.98 | 2,006,366 | -6.24(-14.44%) |
Sep 25, 2017 | 44.02 | 42.96 | 43.22 | 211,827 | -0.54(-1.23%) | |
Sep 22, 2017 | 44.06 | 44.13 | 43.65 | 43.76 | 162,516 | -0.39(-0.88%) |
Sep 21, 2017 | 44.04 | 44.60 | 43.50 | 44.15 | 170,808 | -0.06(-0.14%) |
Sep 20, 2017 | 44.18 | 44.69 | 43.75 | 44.21 | 343,884 | -0.22(-0.50%) |
Sep 19, 2017 | 45.89 | 45.89 | 43.99 | 44.43 | 578,312 | -1.63(-3.54%) |
Sep 18, 2017 | 44.64 | 46.12 | 44.38 | 46.06 | 572,096 | +1.74(+3.93%) |
Sep 15, 2017 | 43.26 | 44.33 | 42.91 | 44.32 | 1,093,659 | +1.19(+2.76%) |
Sep 14, 2017 | 43.09 | 43.45 | 42.70 | 43.13 | 370,761 | +0.13(+0.30%) |
Sep 13, 2017 | 42.80 | 43.30 | 42.53 | 43.00 | 363,849 | +0.09(+0.21%) |
Sep 12, 2017 | 43.65 | 43.88 | 42.84 | 42.91 | 198,051 | -0.75(-1.72%) |
Sep 11, 2017 | 43.76 | 44.14 | 43.24 | 43.66 | 185,296 | +0.21(+0.48%) |
Sep 08, 2017 | 42.98 | 43.64 | 42.98 | 43.45 | 184,171 | +0.42(+0.98%) |
Sep 07, 2017 | 43.05 | 43.30 | 42.58 | 43.03 | 141,131 | +0.09(+0.21%) |
Sep 06, 2017 | 43.14 | 43.45 | 42.51 | 42.94 | 198,089 | -0.01(-0.02%) |
Sep 05, 2017 | 43.56 | 43.66 | 42.34 | 42.95 | 241,254 | -0.53(-1.22%) |