Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.99 | 37.30 | 36.76 | 37.26 | 54,948 | +0.48(+1.31%) |
Nov 29, 2017 | 36.83 | 36.94 | 36.72 | 36.78 | 44,708 | +0.25(+0.67%) |
Nov 28, 2017 | 36.34 | 36.59 | 36.33 | 36.53 | 15,146 | +0.26(+0.72%) |
Nov 27, 2017 | 36.18 | 36.34 | 36.13 | 36.27 | 32,112 | -0.34(-0.92%) |
Nov 24, 2017 | 36.48 | 36.62 | 36.47 | 36.61 | 20,500 | +0.31(+0.87%) |
Nov 22, 2017 | 36.77 | 36.79 | 36.30 | 36.30 | 175,040 | -0.89(-2.41%) |
Nov 21, 2017 | 37.06 | 37.22 | 37.02 | 37.19 | 21,160 | -0.11(-0.29%) |
Nov 20, 2017 | 37.08 | 37.34 | 37.06 | 37.30 | 21,332 | +0.36(+0.99%) |
Nov 17, 2017 | 37.14 | 37.16 | 36.87 | 36.94 | 149,800 | -0.65(-1.73%) |
Nov 16, 2017 | 37.52 | 37.59 | 37.41 | 37.59 | 54,956 | +0.18(+0.48%) |
Nov 15, 2017 | 37.45 | 37.65 | 37.30 | 37.41 | 90,938 | -0.39(-1.04%) |
Nov 14, 2017 | 37.87 | 37.91 | 37.78 | 37.80 | 126,968 | -0.12(-0.30%) |
Nov 13, 2017 | 37.58 | 37.94 | 37.58 | 37.91 | 9,678 | +0.05(+0.13%) |
Nov 10, 2017 | 37.77 | 37.91 | 37.70 | 37.87 | 13,890 | +0.14(+0.38%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.59 | 37.72 | 24,422 | -0.35(-0.92%) |
Nov 08, 2017 | 37.87 | 38.09 | 37.87 | 38.07 | 17,322 | -0.05(-0.12%) |
Nov 07, 2017 | 38.26 | 38.36 | 38.09 | 38.12 | 44,380 | +0.09(+0.22%) |
Nov 06, 2017 | 38.30 | 38.31 | 38.02 | 38.03 | 10,290 | -0.20(-0.53%) |
Nov 03, 2017 | 38.25 | 38.48 | 38.23 | 38.23 | 15,058 | -0.02(-0.05%) |
Nov 02, 2017 | 38.27 | 38.27 | 37.90 | 38.25 | 26,026 | -0.02(-0.04%) |
Nov 01, 2017 | 38.31 | 38.38 | 38.05 | 38.27 | 103,012 | +0.32(+0.86%) |
Oct 31, 2017 | 37.78 | 37.95 | 37.75 | 37.95 | 22,086 | +0.37(+0.98%) |
Oct 30, 2017 | 37.85 | 37.53 | 37.58 | 74,922 | -0.39(-1.03%) | |
Oct 27, 2017 | 38.20 | 38.25 | 37.95 | 37.97 | 32,870 | -0.20(-0.52%) |
Oct 26, 2017 | 37.98 | 38.19 | 37.98 | 38.16 | 31,110 | +0.20(+0.54%) |
Oct 25, 2017 | 38.09 | 38.13 | 37.92 | 37.96 | 30,030 | -0.08(-0.21%) |
Oct 24, 2017 | 38.09 | 38.13 | 37.95 | 38.04 | 52,280 | +0.32(+0.85%) |
Oct 23, 2017 | 38.06 | 38.06 | 37.67 | 37.72 | 74,128 | -0.08(-0.22%) |
Oct 20, 2017 | 37.75 | 37.84 | 37.71 | 37.80 | 19,068 | +0.66(+1.78%) |
Oct 19, 2017 | 37.16 | 37.26 | 37.09 | 37.14 | 39,886 | -0.27(-0.73%) |
Oct 18, 2017 | 37.41 | 37.51 | 37.32 | 37.41 | 15,950 | +0.47(+1.26%) |
Oct 17, 2017 | 37.10 | 37.10 | 36.92 | 36.95 | 91,034 | +0.03(+0.08%) |
Oct 16, 2017 | 36.70 | 36.99 | 36.60 | 36.91 | 21,454 | +0.22(+0.60%) |
Oct 13, 2017 | 36.62 | 36.74 | 36.60 | 36.70 | 211,866 | -0.23(-0.61%) |
Oct 12, 2017 | 37.00 | 37.09 | 36.92 | 36.92 | 35,396 | -0.20(-0.55%) |
Oct 11, 2017 | 36.92 | 37.12 | 36.88 | 37.12 | 7,564 | +0.10(+0.27%) |
Oct 10, 2017 | 37.02 | 37.05 | 36.81 | 37.03 | 29,490 | -0.12(-0.31%) |
Oct 09, 2017 | 37.25 | 37.27 | 37.14 | 37.14 | 20,958 | -0.08(-0.22%) |
Oct 06, 2017 | 37.64 | 37.70 | 37.22 | 37.22 | 139,144 | -0.13(-0.35%) |
Oct 05, 2017 | 37.17 | 37.35 | 37.17 | 37.35 | 31,158 | +0.09(+0.25%) |
Oct 04, 2017 | 37.22 | 37.37 | 37.20 | 37.26 | 21,476 | -0.11(-0.31%) |
Oct 03, 2017 | 37.42 | 37.42 | 37.27 | 37.37 | 16,840 | +0.11(+0.30%) |
Oct 02, 2017 | 37.19 | 37.37 | 37.15 | 37.26 | 66,714 | +0.16(+0.42%) |
Sep 29, 2017 | 37.03 | 37.23 | 37.02 | 37.10 | 28,314 | +0.04(+0.12%) |
Sep 28, 2017 | 37.17 | 37.25 | 37.00 | 37.06 | 32,692 | -0.19(-0.51%) |
Sep 27, 2017 | 37.48 | 37.50 | 37.05 | 37.25 | 49,620 | +0.37(+0.99%) |
Sep 26, 2017 | 36.83 | 37.04 | 36.80 | 36.88 | 28,006 | +0.38(+1.03%) |
Sep 25, 2017 | 36.91 | 36.95 | 36.45 | 36.51 | 38,078 | -0.27(-0.75%) |
Sep 22, 2017 | 36.79 | 36.84 | 36.70 | 36.78 | 82,338 | -0.34(-0.92%) |
Sep 21, 2017 | 36.95 | 37.12 | 36.93 | 37.12 | 69,814 | +0.19(+0.51%) |
Sep 20, 2017 | 36.35 | 37.05 | 36.30 | 36.94 | 171,254 | +0.54(+1.48%) |
Sep 19, 2017 | 36.28 | 36.55 | 36.28 | 36.40 | 13,250 | +0.03(+0.08%) |
Sep 18, 2017 | 36.40 | 36.52 | 36.32 | 36.37 | 56,332 | +0.39(+1.08%) |
Sep 15, 2017 | 35.95 | 36.12 | 35.95 | 35.98 | 59,044 | +0.21(+0.60%) |
Sep 14, 2017 | 35.92 | 35.94 | 35.76 | 35.76 | 63,610 | -0.08(-0.23%) |
Sep 13, 2017 | 35.55 | 35.87 | 35.52 | 35.84 | 36,598 | +0.27(+0.75%) |
Sep 12, 2017 | 35.40 | 35.60 | 35.33 | 35.58 | 82,260 | +0.47(+1.35%) |
Sep 11, 2017 | 34.70 | 35.12 | 34.66 | 35.10 | 89,868 | +1.05(+3.09%) |
Sep 08, 2017 | 34.05 | 34.22 | 33.97 | 34.05 | 136,304 | -0.46(-1.32%) |
Sep 07, 2017 | 34.74 | 34.76 | 34.25 | 34.51 | 62,722 | -0.55(-1.57%) |
Sep 06, 2017 | 34.75 | 35.07 | 34.66 | 35.05 | 36,856 | +0.37(+1.05%) |
Sep 05, 2017 | 35.40 | 35.40 | 34.59 | 34.69 | 65,746 | -0.98(-2.76%) |