Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.92 | 33.86 | 32.92 | 33.75 | 6,648,031 | +0.96(+2.91%) |
Nov 29, 2017 | 32.46 | 32.80 | 32.36 | 32.79 | 3,190,514 | +0.24(+0.74%) |
Nov 28, 2017 | 32.55 | 32.76 | 32.31 | 32.55 | 2,850,979 | +0.03(+0.08%) |
Nov 27, 2017 | 33.03 | 33.18 | 32.29 | 32.53 | 4,056,723 | -0.66(-2.00%) |
Nov 24, 2017 | 33.05 | 33.39 | 33.05 | 33.19 | 1,623,901 | +0.30(+0.91%) |
Nov 22, 2017 | 32.82 | 32.93 | 32.64 | 32.89 | 3,433,875 | +0.25(+0.76%) |
Nov 21, 2017 | 33.29 | 33.39 | 32.57 | 32.64 | 3,610,056 | -0.41(-1.24%) |
Nov 20, 2017 | 32.94 | 33.16 | 32.77 | 33.05 | 3,020,589 | +0.10(+0.32%) |
Nov 17, 2017 | 33.01 | 33.02 | 32.71 | 32.95 | 2,347,494 | +0.01(+0.04%) |
Nov 16, 2017 | 33.07 | 33.18 | 32.73 | 32.94 | 3,345,482 | -0.12(-0.35%) |
Nov 15, 2017 | 33.26 | 33.28 | 32.85 | 33.05 | 4,015,787 | -0.36(-1.07%) |
Nov 14, 2017 | 33.97 | 34.18 | 33.34 | 33.41 | 4,492,857 | -0.54(-1.59%) |
Nov 13, 2017 | 34.09 | 34.35 | 33.89 | 33.95 | 3,593,217 | -0.12(-0.36%) |
Nov 10, 2017 | 34.52 | 34.59 | 33.82 | 34.08 | 3,749,843 | -0.38(-1.11%) |
Nov 09, 2017 | 34.34 | 34.69 | 34.16 | 34.46 | 3,138,451 | -0.07(-0.21%) |
Nov 08, 2017 | 34.50 | 34.82 | 34.36 | 34.53 | 3,325,868 | -0.05(-0.13%) |
Nov 07, 2017 | 34.37 | 34.71 | 34.09 | 34.58 | 3,293,991 | +0.24(+0.70%) |
Nov 06, 2017 | 34.24 | 34.46 | 33.96 | 34.34 | 4,733,023 | +0.10(+0.29%) |
Nov 03, 2017 | 34.06 | 34.40 | 33.62 | 34.24 | 3,244,739 | +0.03(+0.09%) |
Nov 02, 2017 | 34.78 | 34.94 | 33.77 | 34.21 | 4,721,728 | -0.76(-2.16%) |
Nov 01, 2017 | 35.11 | 35.75 | 34.60 | 34.97 | 4,249,005 | +0.17(+0.48%) |
Oct 31, 2017 | 34.63 | 34.86 | 34.47 | 34.80 | 3,231,970 | +0.15(+0.43%) |
Oct 30, 2017 | 34.72 | 35.02 | 34.55 | 34.65 | 3,078,163 | -0.03(-0.07%) |
Oct 27, 2017 | 34.07 | 34.84 | 33.86 | 34.68 | 3,202,474 | +0.42(+1.22%) |
Oct 26, 2017 | 34.63 | 34.75 | 33.87 | 34.26 | 4,538,827 | -0.18(-0.52%) |
Oct 25, 2017 | 35.88 | 35.88 | 34.29 | 34.44 | 5,087,355 | -1.43(-3.99%) |
Oct 24, 2017 | 35.45 | 35.98 | 35.18 | 35.87 | 5,505,858 | +0.57(+1.62%) |
Oct 23, 2017 | 35.99 | 36.05 | 35.25 | 35.30 | 3,652,368 | -0.61(-1.70%) |
Oct 20, 2017 | 35.87 | 36.00 | 35.73 | 35.91 | 3,601,147 | +0.12(+0.34%) |
Oct 19, 2017 | 35.30 | 35.79 | 35.30 | 35.79 | 2,155,778 | +0.28(+0.79%) |
Oct 18, 2017 | 36.20 | 36.26 | 35.41 | 35.50 | 3,289,479 | -0.67(-1.86%) |
Oct 17, 2017 | 36.07 | 36.20 | 35.96 | 36.18 | 2,184,184 | +0.11(+0.30%) |
Oct 16, 2017 | 36.14 | 36.29 | 35.96 | 36.07 | 2,546,700 | -0.14(-0.39%) |
Oct 13, 2017 | 36.47 | 36.54 | 36.07 | 36.21 | 3,258,207 | +0.04(+0.11%) |
Oct 12, 2017 | 35.89 | 36.28 | 35.79 | 36.17 | 3,642,947 | +0.02(+0.05%) |
Oct 11, 2017 | 35.84 | 36.26 | 35.77 | 36.15 | 2,368,796 | +0.23(+0.64%) |
Oct 10, 2017 | 36.28 | 36.28 | 35.84 | 35.92 | 2,852,177 | -0.03(-0.09%) |
Oct 09, 2017 | 36.12 | 36.34 | 35.93 | 35.95 | 3,757,318 | -0.08(-0.21%) |
Oct 06, 2017 | 36.03 | 36.18 | 35.61 | 36.03 | 2,910,264 | -0.33(-0.90%) |
Oct 05, 2017 | 36.16 | 36.60 | 36.06 | 36.36 | 4,008,194 | +0.26(+0.71%) |
Oct 04, 2017 | 36.09 | 36.29 | 35.97 | 36.10 | 3,295,670 | +0.07(+0.20%) |
Oct 03, 2017 | 35.81 | 36.14 | 35.53 | 36.03 | 4,302,291 | +0.22(+0.63%) |
Oct 02, 2017 | 35.25 | 35.83 | 35.08 | 35.80 | 4,097,372 | +0.28(+0.78%) |
Sep 29, 2017 | 35.41 | 35.66 | 35.34 | 35.53 | 3,893,012 | -0.01(-0.02%) |
Sep 28, 2017 | 35.43 | 35.57 | 35.11 | 35.54 | 5,274,074 | -0.08(-0.23%) |
Sep 27, 2017 | 35.64 | 35.20 | 35.62 | 3,936,990 | +0.21(+0.60%) | |
Sep 26, 2017 | 35.40 | 35.55 | 35.17 | 35.41 | 3,978,688 | -0.18(-0.50%) |
Sep 25, 2017 | 35.36 | 35.84 | 35.32 | 35.59 | 4,936,557 | +0.51(+1.46%) |
Sep 22, 2017 | 35.29 | 35.30 | 34.75 | 35.07 | 4,313,268 | -0.23(-0.65%) |
Sep 21, 2017 | 35.79 | 35.93 | 35.04 | 35.30 | 5,533,523 | -0.66(-1.84%) |
Sep 20, 2017 | 36.00 | 36.12 | 35.83 | 35.97 | 4,113,138 | -0.01(-0.04%) |
Sep 19, 2017 | 36.00 | 36.08 | 35.45 | 35.98 | 7,317,267 | +0.01(+0.02%) |
Sep 18, 2017 | 35.97 | 36.29 | 35.85 | 35.97 | 8,578,016 | -0.06(-0.18%) |
Sep 15, 2017 | 36.52 | 36.55 | 36.03 | 36.04 | 20,297,480 | -0.44(-1.20%) |
Sep 14, 2017 | 36.23 | 36.61 | 36.15 | 36.47 | 8,150,847 | +0.26(+0.71%) |
Sep 13, 2017 | 36.07 | 36.28 | 35.88 | 36.22 | 8,427,106 | +0.25(+0.70%) |
Sep 12, 2017 | 36.24 | 36.29 | 35.86 | 35.97 | 4,743,409 | -0.28(-0.76%) |
Sep 11, 2017 | 36.27 | 36.55 | 36.01 | 36.24 | 4,657,890 | +0.19(+0.53%) |
Sep 08, 2017 | 36.10 | 36.40 | 35.88 | 36.05 | 5,140,055 | -0.16(-0.44%) |
Sep 07, 2017 | 36.00 | 36.51 | 35.98 | 36.21 | 5,145,292 | +0.08(+0.23%) |
Sep 06, 2017 | 35.41 | 36.16 | 35.22 | 36.13 | 8,754,342 | +0.96(+2.72%) |
Sep 05, 2017 | 35.27 | 35.72 | 34.83 | 35.17 | 5,554,119 | +0.14(+0.40%) |