Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.00 | 33.06 | 32.78 | 32.83 | 1,425,804 | -0.28(-0.83%) |
Nov 29, 2017 | 32.58 | 33.26 | 32.58 | 33.11 | 1,189,321 | +0.55(+1.69%) |
Nov 28, 2017 | 32.55 | 32.73 | 32.53 | 32.55 | 543,234 | -0.07(-0.22%) |
Nov 27, 2017 | 32.63 | 32.69 | 32.55 | 32.63 | 262,063 | +0.01(+0.03%) |
Nov 24, 2017 | 32.67 | 32.71 | 32.61 | 32.62 | 189,461 | -0.10(-0.31%) |
Nov 22, 2017 | 32.74 | 32.80 | 32.70 | 32.72 | 561,063 | -0.04(-0.11%) |
Nov 21, 2017 | 32.98 | 32.98 | 32.75 | 32.76 | 437,089 | -0.36(-1.08%) |
Nov 20, 2017 | 33.08 | 33.16 | 33.04 | 33.12 | 287,513 | +0.02(+0.06%) |
Nov 17, 2017 | 32.97 | 33.12 | 32.95 | 33.10 | 448,552 | +0.14(+0.42%) |
Nov 16, 2017 | 33.23 | 33.23 | 32.89 | 32.96 | 848,978 | -0.43(-1.29%) |
Nov 15, 2017 | 33.39 | 33.57 | 33.31 | 33.39 | 467,007 | +0.17(+0.50%) |
Nov 14, 2017 | 33.23 | 33.39 | 33.20 | 33.23 | 559,623 | +0.11(+0.33%) |
Nov 13, 2017 | 33.27 | 33.28 | 33.08 | 33.12 | 376,727 | -0.05(-0.14%) |
Nov 10, 2017 | 33.23 | 33.29 | 33.13 | 33.16 | 399,810 | +0.00(+0.00%) |
Nov 09, 2017 | 33.26 | 33.48 | 33.14 | 33.16 | 732,456 | +0.19(+0.58%) |
Nov 08, 2017 | 33.13 | 33.17 | 32.97 | 32.97 | 306,467 | -0.14(-0.42%) |
Nov 07, 2017 | 33.15 | 33.23 | 33.07 | 33.11 | 206,663 | -0.04(-0.11%) |
Nov 06, 2017 | 33.26 | 33.27 | 33.12 | 33.14 | 293,787 | -0.10(-0.30%) |
Nov 03, 2017 | 33.44 | 33.55 | 33.24 | 33.24 | 928,282 | -0.31(-0.93%) |
Nov 02, 2017 | 33.55 | 33.79 | 33.53 | 33.56 | 575,135 | +0.05(+0.14%) |
Nov 01, 2017 | 33.35 | 33.62 | 33.34 | 33.51 | 400,364 | +0.01(+0.03%) |
Oct 31, 2017 | 33.50 | 33.59 | 33.44 | 33.50 | 372,491 | -0.10(-0.30%) |
Oct 30, 2017 | 33.74 | 33.68 | 33.60 | 670,218 | -0.08(-0.25%) | |
Oct 27, 2017 | 34.13 | 34.16 | 33.62 | 33.68 | 1,095,318 | -0.99(-2.86%) |
Oct 26, 2017 | 34.59 | 34.69 | 34.54 | 34.68 | 601,743 | +0.09(+0.27%) |
Oct 25, 2017 | 34.52 | 34.83 | 34.40 | 34.58 | 842,932 | +0.14(+0.40%) |
Oct 24, 2017 | 34.45 | 34.57 | 34.38 | 34.45 | 224,708 | -0.06(-0.19%) |
Oct 23, 2017 | 34.21 | 34.55 | 34.21 | 34.51 | 461,588 | +0.22(+0.64%) |
Oct 20, 2017 | 34.23 | 34.32 | 34.21 | 34.29 | 287,549 | -0.07(-0.21%) |
Oct 19, 2017 | 34.45 | 34.59 | 34.36 | 34.36 | 416,471 | +0.11(+0.32%) |
Oct 18, 2017 | 34.17 | 34.28 | 34.17 | 34.25 | 332,487 | +0.04(+0.11%) |
Oct 17, 2017 | 34.25 | 34.30 | 34.19 | 34.22 | 330,597 | -0.03(-0.08%) |
Oct 16, 2017 | 34.26 | 34.34 | 34.23 | 34.24 | 238,032 | -0.12(-0.35%) |
Oct 13, 2017 | 34.35 | 34.39 | 34.32 | 34.36 | 352,908 | -0.12(-0.35%) |
Oct 12, 2017 | 34.47 | 34.52 | 34.35 | 34.48 | 254,915 | +0.07(+0.21%) |
Oct 11, 2017 | 34.55 | 34.58 | 34.41 | 34.41 | 179,634 | -0.12(-0.35%) |
Oct 10, 2017 | 34.44 | 34.67 | 34.40 | 34.53 | 267,117 | -0.03(-0.08%) |
Oct 09, 2017 | 34.47 | 34.59 | 34.44 | 34.56 | 306,659 | +0.03(+0.08%) |
Oct 06, 2017 | 34.68 | 34.68 | 34.51 | 34.53 | 354,427 | -0.04(-0.11%) |
Oct 05, 2017 | 34.78 | 34.80 | 34.55 | 34.57 | 536,656 | -0.32(-0.92%) |
Oct 04, 2017 | 35.00 | 35.03 | 34.83 | 34.89 | 654,073 | -0.03(-0.08%) |
Oct 03, 2017 | 34.96 | 35.03 | 34.89 | 34.91 | 445,979 | -0.09(-0.26%) |
Oct 02, 2017 | 34.99 | 35.14 | 34.85 | 35.01 | 509,366 | -0.03(-0.08%) |
Sep 29, 2017 | 35.22 | 35.30 | 35.01 | 35.03 | 739,688 | -0.25(-0.72%) |
Sep 28, 2017 | 35.35 | 35.43 | 35.25 | 35.29 | 243,590 | +0.04(+0.12%) |
Sep 27, 2017 | 35.48 | 35.14 | 35.25 | 728,543 | -0.35(-0.98%) | |
Sep 26, 2017 | 35.50 | 35.71 | 35.43 | 35.59 | 507,307 | -0.07(-0.21%) |
Sep 25, 2017 | 35.46 | 35.84 | 35.43 | 35.67 | 1,446,845 | +0.36(+1.01%) |
Sep 22, 2017 | 35.38 | 35.42 | 35.26 | 35.31 | 591,185 | +0.04(+0.10%) |
Sep 21, 2017 | 35.06 | 35.38 | 35.06 | 35.27 | 930,055 | +0.23(+0.66%) |
Sep 20, 2017 | 34.95 | 35.30 | 34.92 | 35.04 | 509,105 | +0.11(+0.32%) |
Sep 19, 2017 | 34.93 | 35.05 | 34.90 | 34.93 | 232,357 | -0.06(-0.16%) |
Sep 18, 2017 | 34.91 | 35.10 | 34.81 | 34.99 | 716,195 | +0.02(+0.05%) |
Sep 15, 2017 | 35.08 | 35.14 | 34.84 | 34.97 | 611,322 | -0.09(-0.26%) |
Sep 14, 2017 | 35.01 | 35.09 | 34.91 | 35.06 | 418,091 | +0.20(+0.58%) |
Sep 13, 2017 | 34.97 | 35.03 | 34.86 | 34.86 | 444,770 | -0.05(-0.13%) |
Sep 12, 2017 | 34.90 | 35.07 | 34.87 | 34.91 | 520,320 | -0.12(-0.34%) |
Sep 11, 2017 | 35.13 | 35.13 | 34.94 | 35.03 | 767,628 | -0.36(-1.01%) |
Sep 08, 2017 | 35.14 | 35.43 | 35.14 | 35.38 | 441,498 | +0.29(+0.84%) |
Sep 07, 2017 | 35.12 | 35.22 | 35.01 | 35.09 | 525,060 | -0.09(-0.26%) |
Sep 06, 2017 | 35.20 | 35.43 | 35.10 | 35.18 | 466,349 | -0.11(-0.31%) |
Sep 05, 2017 | 35.09 | 35.54 | 35.01 | 35.29 | 791,456 | +0.32(+0.92%) |