Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.06 | 35.12 | 34.60 | 35.07 | 1,115,734 | +0.16(+0.47%) |
Nov 29, 2017 | 35.15 | 35.30 | 34.85 | 34.91 | 1,228,588 | -0.27(-0.75%) |
Nov 28, 2017 | 34.65 | 35.32 | 34.59 | 35.17 | 1,332,498 | +0.65(+1.87%) |
Nov 27, 2017 | 34.05 | 34.55 | 33.91 | 34.52 | 1,050,952 | +0.53(+1.57%) |
Nov 24, 2017 | 34.03 | 34.23 | 33.99 | 33.99 | 411,316 | -0.05(-0.16%) |
Nov 22, 2017 | 33.59 | 34.54 | 33.59 | 34.05 | 1,536,262 | +0.44(+1.29%) |
Nov 21, 2017 | 33.08 | 33.65 | 33.08 | 33.61 | 1,203,128 | +0.55(+1.68%) |
Nov 20, 2017 | 32.90 | 33.30 | 32.70 | 33.05 | 1,086,414 | +0.22(+0.67%) |
Nov 17, 2017 | 32.58 | 33.02 | 32.58 | 32.84 | 2,728,056 | +0.11(+0.32%) |
Nov 16, 2017 | 32.68 | 33.17 | 32.63 | 32.73 | 1,634,324 | +0.20(+0.63%) |
Nov 15, 2017 | 32.26 | 32.68 | 32.13 | 32.52 | 1,211,486 | +0.01(+0.03%) |
Nov 14, 2017 | 32.35 | 32.70 | 32.27 | 32.52 | 1,260,534 | +0.09(+0.28%) |
Nov 13, 2017 | 32.69 | 32.76 | 32.35 | 32.42 | 1,420,786 | -0.32(-0.98%) |
Nov 10, 2017 | 32.62 | 32.84 | 32.44 | 32.74 | 1,237,892 | +0.06(+0.20%) |
Nov 09, 2017 | 32.71 | 32.91 | 32.46 | 32.68 | 2,990,224 | -0.20(-0.61%) |
Nov 08, 2017 | 33.20 | 33.62 | 32.60 | 32.88 | 2,082,512 | -0.25(-0.75%) |
Nov 07, 2017 | 33.30 | 33.30 | 32.52 | 33.13 | 2,012,652 | -0.17(-0.51%) |
Nov 06, 2017 | 34.30 | 34.39 | 33.11 | 33.30 | 3,139,206 | -0.91(-2.65%) |
Nov 03, 2017 | 33.51 | 34.48 | 33.00 | 34.20 | 4,968,026 | -1.03(-2.92%) |
Nov 02, 2017 | 35.16 | 35.48 | 34.30 | 35.23 | 3,427,230 | -0.19(-0.52%) |
Nov 01, 2017 | 36.50 | 36.58 | 35.36 | 35.42 | 2,399,240 | -0.89(-2.45%) |
Oct 31, 2017 | 36.06 | 36.36 | 35.88 | 36.31 | 1,896,292 | +0.16(+0.46%) |
Oct 30, 2017 | 35.95 | 36.20 | 35.63 | 36.15 | 1,452,038 | +0.15(+0.42%) |
Oct 27, 2017 | 35.49 | 36.15 | 34.97 | 35.99 | 1,356,070 | +0.38(+1.07%) |
Oct 26, 2017 | 35.95 | 36.26 | 35.54 | 35.62 | 1,187,682 | -0.34(-0.93%) |
Oct 25, 2017 | 36.38 | 36.38 | 35.78 | 35.95 | 1,175,580 | -0.38(-1.05%) |
Oct 24, 2017 | 36.85 | 36.85 | 36.23 | 36.33 | 1,773,798 | -0.52(-1.40%) |
Oct 23, 2017 | 37.39 | 37.52 | 36.74 | 36.84 | 1,913,764 | -0.47(-1.25%) |
Oct 20, 2017 | 37.77 | 37.89 | 37.20 | 37.31 | 1,545,804 | -0.45(-1.18%) |
Oct 19, 2017 | 37.56 | 38.00 | 37.34 | 37.76 | 1,754,190 | +0.09(+0.24%) |
Oct 18, 2017 | 38.79 | 39.00 | 37.55 | 37.66 | 2,924,830 | -1.12(-2.90%) |
Oct 17, 2017 | 39.19 | 39.34 | 38.41 | 38.79 | 8,089,150 | -0.59(-1.50%) |
Oct 16, 2017 | 38.87 | 39.75 | 38.87 | 39.38 | 8,725,704 | +0.55(+1.40%) |
Oct 13, 2017 | 38.80 | 38.85 | 38.45 | 38.84 | 10,165,718 | +0.22(+0.56%) |
Oct 12, 2017 | 38.75 | 38.87 | 38.47 | 38.62 | 12,622,532 | -0.03(-0.08%) |
Oct 11, 2017 | 38.59 | 39.06 | 38.53 | 38.65 | 1,836,182 | -0.20(-0.51%) |
Oct 10, 2017 | 38.22 | 39.05 | 38.03 | 38.85 | 2,752,908 | +0.43(+1.12%) |
Oct 09, 2017 | 37.67 | 39.82 | 37.50 | 38.42 | 8,157,516 | +0.80(+2.11%) |
Oct 06, 2017 | 34.10 | 37.88 | 34.05 | 37.62 | 15,168,746 | +3.77(+11.15%) |
Oct 05, 2017 | 33.78 | 33.98 | 33.74 | 33.85 | 2,046,666 | +0.10(+0.30%) |
Oct 04, 2017 | 33.84 | 33.97 | 33.44 | 33.75 | 1,766,302 | -0.01(-0.01%) |
Oct 03, 2017 | 33.77 | 33.91 | 33.70 | 33.76 | 9,882,956 | -0.06(-0.19%) |
Oct 02, 2017 | 34.00 | 34.03 | 33.70 | 33.82 | 1,818,268 | -0.09(-0.28%) |
Sep 29, 2017 | 33.93 | 34.09 | 33.86 | 33.91 | 1,075,354 | -0.02(-0.04%) |
Sep 28, 2017 | 33.73 | 33.93 | 33.73 | 33.93 | 539,686 | +0.08(+0.24%) |
Sep 27, 2017 | 33.70 | 33.99 | 33.67 | 33.85 | 918,772 | +0.08(+0.24%) |
Sep 26, 2017 | 33.70 | 33.89 | 33.65 | 33.77 | 432,510 | +0.07(+0.21%) |
Sep 25, 2017 | 33.75 | 34.12 | 33.60 | 33.70 | 1,330,212 | -0.08(-0.25%) |
Sep 22, 2017 | 33.76 | 33.96 | 33.68 | 33.78 | 593,192 | +0.07(+0.22%) |
Sep 21, 2017 | 33.75 | 33.83 | 33.62 | 33.71 | 670,682 | -0.12(-0.35%) |
Sep 20, 2017 | 33.66 | 33.90 | 33.52 | 33.83 | 862,210 | +0.23(+0.67%) |
Sep 19, 2017 | 33.77 | 33.97 | 33.43 | 33.60 | 1,781,642 | -0.14(-0.41%) |
Sep 18, 2017 | 34.27 | 34.27 | 33.57 | 33.74 | 2,314,328 | -0.50(-1.46%) |
Sep 15, 2017 | 34.12 | 34.49 | 34.06 | 34.24 | 4,146,550 | +0.02(+0.07%) |
Sep 14, 2017 | 34.43 | 34.51 | 34.12 | 34.22 | 2,742,020 | -0.27(-0.77%) |
Sep 13, 2017 | 34.59 | 34.65 | 34.34 | 34.48 | 1,746,824 | -0.12(-0.33%) |
Sep 12, 2017 | 34.49 | 34.73 | 34.39 | 34.60 | 1,374,550 | +0.09(+0.28%) |
Sep 11, 2017 | 34.73 | 34.79 | 34.35 | 34.51 | 1,066,706 | -0.02(-0.06%) |
Sep 08, 2017 | 34.75 | 34.75 | 34.45 | 34.52 | 1,204,124 | -0.30(-0.88%) |
Sep 07, 2017 | 34.62 | 34.88 | 34.43 | 34.83 | 1,134,896 | +0.23(+0.65%) |
Sep 06, 2017 | 34.51 | 34.62 | 34.33 | 34.60 | 800,014 | +0.12(+0.35%) |
Sep 05, 2017 | 34.65 | 34.70 | 34.25 | 34.48 | 1,443,984 | -0.22(-0.62%) |