Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.70 | 34.78 | 34.58 | 34.63 | 527,353 | -0.03(-0.09%) |
Nov 29, 2017 | 34.70 | 34.73 | 34.60 | 34.66 | 98,336 | -0.06(-0.19%) |
Nov 28, 2017 | 34.62 | 34.73 | 34.57 | 34.73 | 90,468 | +0.18(+0.51%) |
Nov 27, 2017 | 34.74 | 34.76 | 34.55 | 34.55 | 146,794 | -0.19(-0.56%) |
Nov 24, 2017 | 34.83 | 34.83 | 34.74 | 34.74 | 57,218 | +0.03(+0.09%) |
Nov 22, 2017 | 34.57 | 34.76 | 34.57 | 34.71 | 112,424 | +0.16(+0.47%) |
Nov 21, 2017 | 34.49 | 34.60 | 34.44 | 34.55 | 102,518 | +0.23(+0.66%) |
Nov 20, 2017 | 34.28 | 34.36 | 34.17 | 34.33 | 101,908 | +0.08(+0.24%) |
Nov 17, 2017 | 34.24 | 34.29 | 34.15 | 34.24 | 100,048 | -0.02(-0.05%) |
Nov 16, 2017 | 34.13 | 34.31 | 34.07 | 34.26 | 91,305 | +0.31(+0.90%) |
Nov 15, 2017 | 34.07 | 34.07 | 33.87 | 33.95 | 207,618 | -0.21(-0.61%) |
Nov 14, 2017 | 34.18 | 34.18 | 34.08 | 34.16 | 77,496 | -0.03(-0.09%) |
Nov 13, 2017 | 34.21 | 34.28 | 34.12 | 34.20 | 127,055 | -0.10(-0.28%) |
Nov 10, 2017 | 34.37 | 34.44 | 34.28 | 34.29 | 99,213 | -0.15(-0.42%) |
Nov 09, 2017 | 34.26 | 34.50 | 34.26 | 34.44 | 187,062 | -0.06(-0.19%) |
Nov 08, 2017 | 34.34 | 34.53 | 34.34 | 34.50 | 151,130 | +0.19(+0.56%) |
Nov 07, 2017 | 34.34 | 34.47 | 34.20 | 34.31 | 110,227 | -0.02(-0.05%) |
Nov 06, 2017 | 34.33 | 34.39 | 34.26 | 34.33 | 123,582 | -0.02(-0.05%) |
Nov 03, 2017 | 34.55 | 34.55 | 34.24 | 34.34 | 204,512 | -0.26(-0.75%) |
Nov 02, 2017 | 34.58 | 34.68 | 34.50 | 34.60 | 164,262 | -0.03(-0.09%) |
Nov 01, 2017 | 34.71 | 34.76 | 34.58 | 34.63 | 864,456 | +0.11(+0.33%) |
Oct 31, 2017 | 34.63 | 34.63 | 34.42 | 34.52 | 101,645 | -0.13(-0.37%) |
Oct 30, 2017 | 34.84 | 34.56 | 34.65 | 199,559 | -0.14(-0.42%) | |
Oct 27, 2017 | 34.66 | 34.84 | 34.44 | 34.79 | 172,565 | +0.10(+0.28%) |
Oct 26, 2017 | 35.00 | 35.05 | 34.69 | 34.69 | 164,684 | -0.29(-0.83%) |
Oct 25, 2017 | 35.24 | 35.24 | 34.80 | 34.98 | 238,585 | -0.34(-0.95%) |
Oct 24, 2017 | 35.34 | 35.42 | 35.27 | 35.32 | 83,524 | +0.03(+0.09%) |
Oct 23, 2017 | 35.58 | 35.58 | 35.26 | 35.29 | 129,498 | -0.26(-0.72%) |
Oct 20, 2017 | 35.80 | 35.80 | 35.48 | 35.54 | 843,403 | -0.16(-0.45%) |
Oct 19, 2017 | 35.64 | 35.71 | 35.60 | 35.70 | 110,109 | -0.06(-0.18%) |
Oct 18, 2017 | 35.87 | 35.87 | 35.73 | 35.77 | 227,738 | +0.00(+0.00%) |
Oct 17, 2017 | 35.83 | 35.83 | 35.69 | 35.77 | 83,411 | -0.02(-0.07%) |
Oct 16, 2017 | 35.93 | 35.93 | 35.76 | 35.79 | 166,949 | -0.10(-0.29%) |
Oct 13, 2017 | 35.82 | 35.91 | 35.79 | 35.90 | 151,135 | +0.27(+0.77%) |
Oct 12, 2017 | 35.61 | 35.69 | 35.54 | 35.62 | 84,880 | +0.05(+0.14%) |
Oct 11, 2017 | 35.59 | 35.61 | 35.53 | 35.58 | 75,340 | +0.03(+0.09%) |
Oct 10, 2017 | 35.61 | 35.61 | 35.48 | 35.54 | 81,865 | +0.24(+0.68%) |
Oct 09, 2017 | 35.37 | 35.40 | 35.30 | 35.30 | 395,115 | +0.00(+0.00%) |
Oct 06, 2017 | 35.45 | 35.45 | 35.18 | 35.30 | 84,014 | -0.14(-0.41%) |
Oct 05, 2017 | 35.42 | 35.60 | 35.40 | 35.45 | 551,069 | +0.06(+0.18%) |
Oct 04, 2017 | 35.38 | 35.40 | 35.29 | 35.38 | 85,281 | -0.02(-0.05%) |
Oct 03, 2017 | 35.24 | 35.40 | 35.19 | 35.40 | 102,930 | +0.16(+0.46%) |
Oct 02, 2017 | 35.13 | 35.26 | 35.06 | 35.24 | 63,145 | +0.11(+0.32%) |
Sep 29, 2017 | 35.09 | 35.13 | 35.06 | 35.13 | 107,504 | +0.10(+0.27%) |
Sep 28, 2017 | 34.89 | 35.05 | 34.81 | 35.03 | 144,209 | +0.13(+0.37%) |
Sep 27, 2017 | 34.90 | 34.93 | 34.74 | 34.90 | 116,386 | -0.03(-0.09%) |
Sep 26, 2017 | 34.94 | 35.01 | 34.89 | 34.94 | 65,704 | -0.03(-0.09%) |
Sep 25, 2017 | 34.98 | 35.11 | 34.94 | 34.97 | 73,210 | -0.08(-0.23%) |
Sep 22, 2017 | 34.97 | 35.13 | 34.97 | 35.05 | 56,249 | +0.11(+0.32%) |
Sep 21, 2017 | 35.09 | 35.09 | 34.94 | 34.94 | 41,376 | -0.11(-0.32%) |
Sep 20, 2017 | 35.08 | 35.22 | 34.94 | 35.05 | 79,123 | -0.03(-0.09%) |
Sep 19, 2017 | 35.13 | 35.13 | 35.03 | 35.08 | 65,292 | -0.05(-0.14%) |
Sep 18, 2017 | 35.13 | 35.27 | 35.09 | 35.13 | 98,132 | +0.06(+0.18%) |
Sep 15, 2017 | 35.00 | 35.09 | 35.00 | 35.06 | 60,833 | +0.14(+0.41%) |
Sep 14, 2017 | 34.86 | 34.97 | 34.81 | 34.92 | 77,570 | +0.06(+0.18%) |
Sep 13, 2017 | 34.97 | 34.97 | 34.82 | 34.86 | 60,218 | -0.16(-0.46%) |
Sep 12, 2017 | 35.09 | 35.09 | 35.00 | 35.01 | 97,197 | -0.05(-0.14%) |
Sep 11, 2017 | 34.97 | 35.08 | 34.94 | 35.06 | 148,330 | +0.29(+0.83%) |
Sep 08, 2017 | 34.82 | 34.85 | 34.75 | 34.78 | 124,787 | -0.06(-0.18%) |
Sep 07, 2017 | 34.82 | 34.90 | 34.79 | 34.84 | 110,279 | +0.21(+0.60%) |
Sep 06, 2017 | 34.63 | 34.78 | 34.61 | 34.63 | 70,181 | +0.14(+0.42%) |
Sep 05, 2017 | 34.74 | 34.89 | 34.47 | 34.49 | 273,734 | -0.24(-0.69%) |