Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.59 | 35.70 | 35.40 | 35.46 | 2,794,374 | -0.10(-0.28%) |
Nov 29, 2017 | 35.61 | 35.76 | 35.35 | 35.56 | 2,382,373 | -0.03(-0.08%) |
Nov 28, 2017 | 35.26 | 35.64 | 35.17 | 35.59 | 2,430,888 | +0.56(+1.61%) |
Nov 27, 2017 | 35.16 | 35.28 | 35.03 | 35.03 | 1,301,628 | +0.00(+0.00%) |
Nov 24, 2017 | 35.07 | 35.11 | 34.99 | 35.03 | 588,171 | -0.10(-0.28%) |
Nov 22, 2017 | 35.13 | 35.19 | 34.98 | 35.13 | 1,636,456 | +0.59(+1.72%) |
Nov 21, 2017 | 34.52 | 34.60 | 34.46 | 34.54 | 1,377,673 | +0.01(+0.02%) |
Nov 20, 2017 | 34.53 | 34.58 | 34.45 | 34.53 | 1,075,091 | +0.04(+0.12%) |
Nov 17, 2017 | 34.37 | 34.56 | 34.37 | 34.49 | 859,768 | +0.01(+0.02%) |
Nov 16, 2017 | 34.57 | 34.61 | 34.40 | 34.48 | 996,933 | -0.11(-0.33%) |
Nov 15, 2017 | 34.31 | 34.65 | 34.26 | 34.59 | 1,173,177 | +0.08(+0.23%) |
Nov 14, 2017 | 34.31 | 34.55 | 34.30 | 34.51 | 1,267,524 | +0.04(+0.12%) |
Nov 13, 2017 | 34.31 | 34.49 | 34.28 | 34.47 | 1,483,157 | -0.33(-0.94%) |
Nov 10, 2017 | 34.82 | 34.97 | 34.76 | 34.80 | 1,623,775 | +0.03(+0.08%) |
Nov 09, 2017 | 34.76 | 34.82 | 34.59 | 34.77 | 1,874,897 | +0.24(+0.68%) |
Nov 08, 2017 | 34.48 | 34.60 | 34.43 | 34.54 | 1,692,285 | +0.21(+0.62%) |
Nov 07, 2017 | 34.43 | 34.47 | 34.26 | 34.32 | 2,144,278 | -0.15(-0.44%) |
Nov 06, 2017 | 34.42 | 34.50 | 34.33 | 34.47 | 1,004,318 | -0.06(-0.19%) |
Nov 03, 2017 | 34.59 | 34.59 | 34.46 | 34.54 | 985,292 | +0.00(+0.00%) |
Nov 02, 2017 | 34.46 | 34.56 | 34.38 | 34.54 | 1,937,531 | -0.24(-0.68%) |
Nov 01, 2017 | 34.84 | 34.92 | 34.65 | 34.77 | 2,241,958 | -0.06(-0.18%) |
Oct 31, 2017 | 34.96 | 34.96 | 34.79 | 34.84 | 1,546,729 | +0.02(+0.06%) |
Oct 30, 2017 | 34.78 | 34.84 | 34.66 | 34.81 | 2,369,780 | -0.31(-0.89%) |
Oct 27, 2017 | 35.08 | 35.20 | 34.96 | 35.13 | 1,477,321 | +0.12(+0.35%) |
Oct 26, 2017 | 35.16 | 35.23 | 35.00 | 35.01 | 1,431,552 | -0.13(-0.37%) |
Oct 25, 2017 | 35.26 | 35.34 | 34.95 | 35.14 | 2,300,917 | +0.11(+0.31%) |
Oct 24, 2017 | 35.05 | 35.15 | 35.01 | 35.03 | 1,263,588 | +0.11(+0.33%) |
Oct 23, 2017 | 35.11 | 35.18 | 34.89 | 34.91 | 1,486,131 | -0.47(-1.33%) |
Oct 20, 2017 | 35.33 | 35.39 | 35.23 | 35.39 | 2,808,570 | +0.25(+0.71%) |
Oct 19, 2017 | 35.04 | 35.16 | 34.99 | 35.14 | 2,479,047 | -0.21(-0.61%) |
Oct 18, 2017 | 35.12 | 35.41 | 35.10 | 35.35 | 2,067,474 | +0.27(+0.77%) |
Oct 17, 2017 | 35.14 | 35.14 | 34.96 | 35.08 | 1,899,689 | -0.16(-0.47%) |
Oct 16, 2017 | 35.19 | 35.28 | 35.14 | 35.24 | 1,570,998 | +0.08(+0.22%) |
Oct 13, 2017 | 35.26 | 35.30 | 35.02 | 35.16 | 2,112,963 | +0.00(+0.00%) |
Oct 12, 2017 | 35.11 | 35.26 | 35.06 | 35.16 | 1,598,281 | -0.19(-0.55%) |
Oct 11, 2017 | 35.36 | 35.40 | 35.21 | 35.36 | 1,922,285 | -0.42(-1.19%) |
Oct 10, 2017 | 35.50 | 35.78 | 35.48 | 35.78 | 2,258,303 | +0.71(+2.04%) |
Oct 09, 2017 | 35.16 | 35.19 | 35.02 | 35.07 | 861,282 | +0.06(+0.18%) |
Oct 06, 2017 | 34.85 | 35.03 | 34.84 | 35.00 | 1,250,991 | -0.13(-0.36%) |
Oct 05, 2017 | 34.88 | 35.17 | 34.87 | 35.13 | 1,476,974 | +0.08(+0.24%) |
Oct 04, 2017 | 35.12 | 35.16 | 34.98 | 35.05 | 1,012,920 | +0.01(+0.02%) |
Oct 03, 2017 | 34.83 | 35.06 | 34.81 | 35.04 | 1,297,533 | +0.33(+0.94%) |
Oct 02, 2017 | 34.68 | 34.77 | 34.64 | 34.71 | 1,311,501 | -0.23(-0.65%) |
Sep 29, 2017 | 34.69 | 35.05 | 34.69 | 34.94 | 1,247,753 | +0.13(+0.39%) |
Sep 28, 2017 | 34.58 | 34.83 | 34.53 | 34.81 | 1,431,199 | +0.24(+0.70%) |
Sep 27, 2017 | 34.51 | 34.57 | 1,460,171 | +0.37(+1.08%) | ||
Sep 26, 2017 | 34.40 | 34.42 | 34.08 | 34.20 | 879,143 | -0.08(-0.23%) |
Sep 25, 2017 | 34.45 | 34.57 | 34.16 | 34.28 | 1,177,594 | -0.45(-1.30%) |
Sep 22, 2017 | 34.61 | 34.79 | 34.54 | 34.73 | 1,169,816 | +0.09(+0.27%) |
Sep 21, 2017 | 34.69 | 34.75 | 34.60 | 34.64 | 1,018,492 | -0.01(-0.02%) |
Sep 20, 2017 | 34.68 | 34.80 | 34.59 | 34.64 | 1,304,059 | -0.18(-0.51%) |
Sep 19, 2017 | 34.61 | 34.90 | 34.56 | 34.82 | 1,784,763 | +0.41(+1.19%) |
Sep 18, 2017 | 34.35 | 34.45 | 34.32 | 34.41 | 1,268,962 | +0.33(+0.98%) |
Sep 15, 2017 | 34.02 | 34.11 | 33.99 | 34.08 | 1,728,744 | -0.04(-0.12%) |
Sep 14, 2017 | 34.17 | 34.19 | 34.04 | 34.12 | 1,620,236 | -0.06(-0.19%) |
Sep 13, 2017 | 34.37 | 34.41 | 34.13 | 34.18 | 1,428,109 | -0.33(-0.94%) |
Sep 12, 2017 | 34.37 | 34.60 | 34.36 | 34.51 | 1,307,364 | +0.23(+0.68%) |
Sep 11, 2017 | 33.99 | 34.37 | 33.99 | 34.28 | 1,338,552 | +0.43(+1.27%) |
Sep 08, 2017 | 33.90 | 34.03 | 33.83 | 33.84 | 1,539,213 | +0.28(+0.84%) |
Sep 07, 2017 | 33.84 | 33.84 | 33.43 | 33.56 | 1,398,999 | -0.08(-0.25%) |
Sep 06, 2017 | 33.55 | 33.75 | 33.52 | 33.65 | 1,213,477 | -0.06(-0.17%) |
Sep 05, 2017 | 34.01 | 34.03 | 33.56 | 33.70 | 2,072,673 | -0.59(-1.73%) |