Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.83 | 31.99 | 31.11 | 31.29 | 1,188,294 | -0.39(-1.23%) |
Nov 29, 2017 | 31.25 | 31.93 | 31.25 | 31.68 | 1,330,732 | +0.55(+1.77%) |
Nov 28, 2017 | 30.45 | 31.17 | 30.45 | 31.13 | 1,158,578 | +0.73(+2.40%) |
Nov 27, 2017 | 30.88 | 30.88 | 30.34 | 30.40 | 979,462 | -0.49(-1.59%) |
Nov 24, 2017 | 30.73 | 30.92 | 30.59 | 30.89 | 273,981 | +0.39(+1.28%) |
Nov 22, 2017 | 31.04 | 31.30 | 30.33 | 30.50 | 950,719 | -0.59(-1.90%) |
Nov 21, 2017 | 30.56 | 31.12 | 30.51 | 31.09 | 924,080 | +0.61(+2.00%) |
Nov 20, 2017 | 30.46 | 30.95 | 30.46 | 30.48 | 1,012,344 | -0.03(-0.10%) |
Nov 17, 2017 | 30.29 | 30.69 | 30.22 | 30.51 | 812,906 | +0.17(+0.56%) |
Nov 16, 2017 | 29.78 | 30.54 | 29.74 | 30.34 | 1,228,940 | +0.77(+2.60%) |
Nov 15, 2017 | 29.88 | 29.88 | 29.20 | 29.57 | 1,281,176 | -0.65(-2.15%) |
Nov 14, 2017 | 30.54 | 30.72 | 30.08 | 30.22 | 1,715,865 | -0.53(-1.72%) |
Nov 13, 2017 | 30.74 | 30.97 | 30.36 | 30.75 | 1,003,407 | -0.09(-0.29%) |
Nov 10, 2017 | 31.25 | 31.42 | 30.81 | 30.84 | 923,403 | -0.56(-1.78%) |
Nov 09, 2017 | 30.02 | 31.50 | 29.92 | 31.40 | 2,413,627 | +1.11(+3.66%) |
Nov 08, 2017 | 30.08 | 30.38 | 29.96 | 30.29 | 845,295 | +0.20(+0.66%) |
Nov 07, 2017 | 30.17 | 30.35 | 29.96 | 30.09 | 1,235,941 | -0.29(-0.95%) |
Nov 06, 2017 | 30.55 | 30.87 | 30.18 | 30.38 | 2,717,160 | +0.11(+0.36%) |
Nov 03, 2017 | 30.62 | 30.76 | 30.00 | 30.27 | 2,005,385 | -0.39(-1.27%) |
Nov 02, 2017 | 31.45 | 31.52 | 30.43 | 30.66 | 1,875,120 | -0.99(-3.13%) |
Nov 01, 2017 | 32.30 | 32.39 | 31.43 | 31.65 | 1,065,060 | -0.44(-1.37%) |
Oct 31, 2017 | 32.55 | 32.62 | 31.38 | 32.09 | 1,713,093 | -0.19(-0.59%) |
Oct 30, 2017 | 32.12 | 32.54 | 32.12 | 32.28 | 1,085,602 | -0.07(-0.22%) |
Oct 27, 2017 | 32.33 | 32.55 | 32.11 | 32.35 | 1,270,140 | +0.12(+0.37%) |
Oct 26, 2017 | 32.07 | 32.33 | 31.67 | 32.23 | 1,503,396 | +0.22(+0.69%) |
Oct 25, 2017 | 32.39 | 32.59 | 31.57 | 32.01 | 2,696,031 | -0.38(-1.17%) |
Oct 24, 2017 | 32.88 | 33.04 | 32.08 | 32.39 | 3,552,695 | -0.49(-1.49%) |
Oct 23, 2017 | 33.00 | 33.44 | 32.57 | 32.88 | 3,487,382 | -0.17(-0.51%) |
Oct 20, 2017 | 31.76 | 34.21 | 31.40 | 33.05 | 9,484,751 | -4.00(-10.80%) |
Oct 19, 2017 | 37.00 | 37.45 | 36.48 | 37.05 | 1,550,168 | -0.26(-0.70%) |
Oct 18, 2017 | 37.45 | 37.64 | 37.13 | 37.31 | 1,102,130 | -0.02(-0.05%) |
Oct 17, 2017 | 37.43 | 37.58 | 37.15 | 37.33 | 1,014,187 | -0.15(-0.40%) |
Oct 16, 2017 | 37.60 | 37.86 | 37.38 | 37.48 | 1,439,373 | -0.06(-0.16%) |
Oct 13, 2017 | 37.20 | 37.71 | 37.10 | 37.54 | 746,742 | +0.52(+1.40%) |
Oct 12, 2017 | 37.35 | 37.43 | 36.76 | 37.02 | 737,386 | -0.38(-1.02%) |
Oct 11, 2017 | 37.79 | 38.13 | 37.38 | 37.40 | 597,697 | -0.37(-0.98%) |
Oct 10, 2017 | 37.95 | 38.10 | 37.58 | 37.77 | 748,381 | -0.09(-0.24%) |
Oct 09, 2017 | 37.62 | 38.09 | 37.56 | 37.86 | 1,150,314 | +0.33(+0.88%) |
Oct 06, 2017 | 37.61 | 37.87 | 37.47 | 37.53 | 1,178,935 | -0.27(-0.71%) |
Oct 05, 2017 | 37.64 | 37.89 | 37.50 | 37.80 | 364,846 | +0.23(+0.61%) |
Oct 04, 2017 | 37.80 | 37.91 | 37.47 | 37.57 | 1,035,932 | -0.27(-0.71%) |
Oct 03, 2017 | 37.86 | 38.00 | 37.52 | 37.84 | 854,173 | +0.01(+0.03%) |
Oct 02, 2017 | 37.45 | 37.93 | 37.45 | 37.83 | 573,235 | +0.31(+0.83%) |
Sep 29, 2017 | 37.25 | 37.62 | 37.14 | 37.52 | 796,537 | +0.29(+0.78%) |
Sep 28, 2017 | 37.33 | 37.46 | 36.89 | 37.23 | 604,995 | -0.06(-0.16%) |
Sep 27, 2017 | 36.85 | 37.54 | 36.70 | 37.29 | 903,438 | +0.89(+2.45%) |
Sep 26, 2017 | 36.02 | 36.71 | 36.02 | 36.40 | 1,178,473 | +0.46(+1.28%) |
Sep 25, 2017 | 36.53 | 36.63 | 35.60 | 35.94 | 776,737 | -0.59(-1.62%) |
Sep 22, 2017 | 36.06 | 36.69 | 36.02 | 36.53 | 458,940 | +0.41(+1.14%) |
Sep 21, 2017 | 35.86 | 36.31 | 35.65 | 36.12 | 609,946 | +0.27(+0.75%) |
Sep 20, 2017 | 36.19 | 36.26 | 35.64 | 35.85 | 555,223 | -0.41(-1.13%) |
Sep 19, 2017 | 37.06 | 37.12 | 36.17 | 36.26 | 1,138,442 | -0.38(-1.04%) |
Sep 18, 2017 | 36.70 | 36.93 | 36.59 | 36.64 | 714,353 | +0.02(+0.05%) |
Sep 15, 2017 | 36.50 | 36.93 | 36.50 | 36.62 | 1,008,493 | +0.11(+0.30%) |
Sep 14, 2017 | 36.93 | 37.00 | 36.43 | 36.51 | 1,223,247 | -0.55(-1.48%) |
Sep 13, 2017 | 37.33 | 37.47 | 36.72 | 37.06 | 1,467,500 | -0.30(-0.80%) |
Sep 12, 2017 | 36.45 | 37.41 | 36.28 | 37.36 | 834,938 | +1.14(+3.15%) |
Sep 11, 2017 | 36.03 | 36.46 | 35.74 | 36.22 | 678,656 | +0.77(+2.17%) |
Sep 08, 2017 | 35.20 | 35.50 | 34.97 | 35.45 | 1,512,839 | +0.14(+0.40%) |
Sep 07, 2017 | 36.09 | 36.09 | 35.17 | 35.31 | 831,394 | -0.77(-2.13%) |
Sep 06, 2017 | 36.00 | 36.12 | 35.62 | 36.08 | 992,882 | +0.41(+1.15%) |
Sep 05, 2017 | 36.20 | 36.28 | 35.26 | 35.67 | 645,323 | -0.61(-1.68%) |