Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.38 | 36.13 | 35.27 | 36.04 | 4,599,315 | +0.68(+1.91%) |
Nov 29, 2017 | 34.56 | 35.68 | 34.46 | 35.37 | 4,412,944 | +0.25(+0.70%) |
Nov 28, 2017 | 34.59 | 35.14 | 34.30 | 35.12 | 5,797,172 | +0.84(+2.44%) |
Nov 27, 2017 | 34.35 | 34.56 | 34.25 | 34.29 | 4,886,747 | -0.02(-0.06%) |
Nov 24, 2017 | 34.64 | 35.03 | 34.18 | 34.31 | 1,850,583 | -0.48(-1.37%) |
Nov 22, 2017 | 34.76 | 35.02 | 34.70 | 34.78 | 2,041,271 | +0.09(+0.27%) |
Nov 21, 2017 | 34.88 | 35.03 | 34.65 | 34.69 | 2,393,416 | -0.01(-0.01%) |
Nov 20, 2017 | 34.21 | 34.84 | 34.18 | 34.70 | 4,270,826 | +0.52(+1.51%) |
Nov 17, 2017 | 35.36 | 35.36 | 33.99 | 34.18 | 10,488,948 | -1.54(-4.32%) |
Nov 16, 2017 | 35.03 | 35.81 | 34.95 | 35.72 | 3,204,628 | +0.77(+2.21%) |
Nov 15, 2017 | 35.13 | 35.39 | 34.68 | 34.95 | 3,715,482 | -0.25(-0.70%) |
Nov 14, 2017 | 35.34 | 35.48 | 35.07 | 35.19 | 2,753,808 | -0.33(-0.94%) |
Nov 13, 2017 | 35.41 | 35.50 | 35.32 | 35.53 | 1,915,216 | -0.01(-0.03%) |
Nov 10, 2017 | 35.28 | 35.64 | 35.11 | 35.54 | 1,973,923 | +0.09(+0.24%) |
Nov 09, 2017 | 35.74 | 35.94 | 35.27 | 35.45 | 4,537,064 | -0.56(-1.56%) |
Nov 08, 2017 | 35.94 | 36.05 | 35.75 | 36.01 | 1,938,383 | +0.02(+0.06%) |
Nov 07, 2017 | 36.03 | 36.19 | 35.77 | 35.99 | 3,302,879 | -0.07(-0.18%) |
Nov 06, 2017 | 36.48 | 36.48 | 36.03 | 36.06 | 2,935,265 | -0.36(-1.00%) |
Nov 03, 2017 | 36.68 | 36.83 | 36.14 | 36.42 | 4,528,878 | -0.33(-0.89%) |
Nov 02, 2017 | 36.19 | 36.85 | 35.96 | 36.75 | 4,295,141 | +0.50(+1.38%) |
Nov 01, 2017 | 36.96 | 37.01 | 36.04 | 36.25 | 4,084,513 | -0.38(-1.05%) |
Oct 31, 2017 | 36.08 | 36.87 | 36.04 | 36.63 | 5,406,529 | +0.65(+1.82%) |
Oct 30, 2017 | 36.44 | 36.46 | 35.80 | 35.97 | 4,078,803 | -0.73(-1.98%) |
Oct 27, 2017 | 36.34 | 36.75 | 36.26 | 36.70 | 4,630,867 | -0.11(-0.29%) |
Oct 26, 2017 | 36.15 | 36.96 | 35.99 | 36.81 | 6,978,237 | +0.94(+2.63%) |
Oct 25, 2017 | 35.69 | 36.20 | 35.45 | 35.86 | 7,256,780 | -0.08(-0.21%) |
Oct 24, 2017 | 37.69 | 37.89 | 35.16 | 35.94 | 14,697,769 | -2.18(-5.72%) |
Oct 23, 2017 | 38.30 | 38.65 | 38.06 | 38.12 | 5,084,195 | -0.14(-0.36%) |
Oct 20, 2017 | 37.87 | 38.36 | 37.74 | 38.26 | 4,293,055 | +0.59(+1.56%) |
Oct 19, 2017 | 37.02 | 37.69 | 36.89 | 37.67 | 5,244,545 | +0.60(+1.61%) |
Oct 18, 2017 | 37.11 | 37.20 | 37.02 | 37.07 | 5,566,500 | -0.05(-0.14%) |
Oct 17, 2017 | 37.12 | 37.27 | 37.01 | 37.12 | 3,757,791 | -0.01(-0.01%) |
Oct 16, 2017 | 37.23 | 37.24 | 36.98 | 37.13 | 5,941,883 | +0.01(+0.03%) |
Oct 13, 2017 | 37.29 | 37.36 | 37.06 | 37.12 | 5,132,249 | -0.12(-0.33%) |
Oct 12, 2017 | 37.05 | 37.40 | 36.94 | 37.24 | 5,350,370 | +0.04(+0.10%) |
Oct 11, 2017 | 37.22 | 37.44 | 37.08 | 37.21 | 3,655,402 | -0.29(-0.76%) |
Oct 10, 2017 | 37.56 | 37.58 | 37.32 | 37.49 | 3,242,764 | +0.06(+0.16%) |
Oct 09, 2017 | 37.53 | 37.64 | 37.21 | 37.43 | 3,998,263 | +0.01(+0.03%) |
Oct 06, 2017 | 37.85 | 37.89 | 37.24 | 37.42 | 7,820,930 | -0.74(-1.94%) |
Oct 05, 2017 | 38.14 | 38.19 | 37.62 | 38.16 | 3,259,982 | +0.19(+0.50%) |
Oct 04, 2017 | 37.92 | 38.12 | 37.55 | 37.97 | 4,133,963 | +0.31(+0.81%) |
Oct 03, 2017 | 37.40 | 37.88 | 37.24 | 37.66 | 3,498,151 | +0.43(+1.15%) |
Oct 02, 2017 | 36.89 | 37.27 | 36.85 | 37.24 | 1,898,151 | +0.30(+0.80%) |
Sep 29, 2017 | 37.02 | 37.28 | 36.89 | 36.94 | 2,238,862 | -0.02(-0.04%) |
Sep 28, 2017 | 36.73 | 37.10 | 36.51 | 36.96 | 2,193,831 | -0.16(-0.44%) |
Sep 27, 2017 | 36.76 | 37.42 | 36.76 | 37.12 | 3,430,181 | +0.42(+1.14%) |
Sep 26, 2017 | 36.90 | 36.98 | 36.66 | 36.70 | 1,953,938 | -0.09(-0.25%) |
Sep 25, 2017 | 36.44 | 36.88 | 36.38 | 36.79 | 3,530,778 | +0.32(+0.88%) |
Sep 22, 2017 | 35.99 | 36.51 | 35.99 | 36.47 | 2,228,601 | +0.36(+1.00%) |
Sep 21, 2017 | 36.26 | 36.44 | 36.09 | 36.11 | 2,380,412 | -0.07(-0.18%) |
Sep 20, 2017 | 36.01 | 36.40 | 35.95 | 36.17 | 3,392,971 | -0.03(-0.08%) |
Sep 19, 2017 | 36.09 | 36.26 | 35.90 | 36.20 | 2,644,955 | +0.02(+0.06%) |
Sep 18, 2017 | 35.74 | 36.44 | 35.68 | 36.18 | 4,329,546 | +0.48(+1.34%) |
Sep 15, 2017 | 35.36 | 35.73 | 35.09 | 35.70 | 4,206,438 | +0.36(+1.01%) |
Sep 14, 2017 | 35.11 | 35.48 | 35.10 | 35.35 | 2,559,183 | +0.05(+0.14%) |
Sep 13, 2017 | 35.02 | 35.33 | 34.93 | 35.30 | 2,323,977 | +0.19(+0.55%) |
Sep 12, 2017 | 34.58 | 35.15 | 34.51 | 35.10 | 2,642,938 | +0.53(+1.54%) |
Sep 11, 2017 | 34.64 | 34.77 | 34.45 | 34.57 | 2,801,782 | +0.05(+0.15%) |
Sep 08, 2017 | 34.52 | 34.63 | 33.89 | 34.52 | 3,270,662 | +0.39(+1.15%) |
Sep 07, 2017 | 33.46 | 34.17 | 33.35 | 34.13 | 4,586,247 | +0.81(+2.44%) |
Sep 06, 2017 | 33.48 | 33.69 | 33.23 | 33.31 | 4,648,334 | -0.03(-0.08%) |
Sep 05, 2017 | 33.61 | 33.62 | 33.17 | 33.34 | 3,073,442 | -0.29(-0.87%) |