Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.38 | 34.48 | 34.19 | 34.25 | 2,893,230 | -0.10(-0.28%) |
Nov 29, 2017 | 34.40 | 34.54 | 34.15 | 34.35 | 2,466,653 | -0.03(-0.08%) |
Nov 28, 2017 | 34.06 | 34.42 | 33.97 | 34.38 | 2,516,885 | +0.55(+1.61%) |
Nov 27, 2017 | 33.96 | 34.08 | 33.83 | 33.83 | 1,347,675 | +0.00(+0.00%) |
Nov 24, 2017 | 33.87 | 33.91 | 33.80 | 33.83 | 608,979 | -0.10(-0.28%) |
Nov 22, 2017 | 33.93 | 33.98 | 33.78 | 33.93 | 1,694,348 | +0.57(+1.72%) |
Nov 21, 2017 | 33.34 | 33.42 | 33.28 | 33.36 | 1,426,411 | +0.01(+0.02%) |
Nov 20, 2017 | 33.35 | 33.40 | 33.27 | 33.35 | 1,113,124 | +0.04(+0.12%) |
Nov 17, 2017 | 33.20 | 33.38 | 33.20 | 33.31 | 890,184 | +0.01(+0.02%) |
Nov 16, 2017 | 33.39 | 33.42 | 33.22 | 33.30 | 1,032,202 | -0.11(-0.33%) |
Nov 15, 2017 | 33.13 | 33.47 | 33.09 | 33.41 | 1,214,680 | +0.08(+0.23%) |
Nov 14, 2017 | 33.14 | 33.37 | 33.13 | 33.34 | 1,312,365 | +0.04(+0.12%) |
Nov 13, 2017 | 33.13 | 33.31 | 33.11 | 33.29 | 1,535,627 | -0.32(-0.94%) |
Nov 10, 2017 | 33.63 | 33.78 | 33.58 | 33.61 | 1,681,219 | +0.03(+0.08%) |
Nov 09, 2017 | 33.57 | 33.63 | 33.41 | 33.58 | 1,941,225 | +0.23(+0.68%) |
Nov 08, 2017 | 33.30 | 33.42 | 33.25 | 33.36 | 1,752,153 | +0.21(+0.62%) |
Nov 07, 2017 | 33.25 | 33.29 | 33.09 | 33.15 | 2,220,135 | -0.14(-0.43%) |
Nov 06, 2017 | 33.25 | 33.32 | 33.16 | 33.29 | 1,039,848 | -0.06(-0.19%) |
Nov 03, 2017 | 33.40 | 33.41 | 33.29 | 33.36 | 1,020,149 | +0.00(+0.00%) |
Nov 02, 2017 | 33.29 | 33.38 | 33.21 | 33.36 | 2,006,075 | -0.23(-0.68%) |
Nov 01, 2017 | 33.65 | 33.73 | 33.47 | 33.58 | 2,321,272 | -0.06(-0.18%) |
Oct 31, 2017 | 33.76 | 33.76 | 33.60 | 33.65 | 1,601,447 | +0.02(+0.06%) |
Oct 30, 2017 | 33.59 | 33.65 | 33.48 | 33.62 | 2,453,615 | -0.30(-0.89%) |
Oct 27, 2017 | 33.88 | 34.00 | 33.76 | 33.93 | 1,529,584 | +0.12(+0.35%) |
Oct 26, 2017 | 33.96 | 34.02 | 33.81 | 33.81 | 1,482,196 | -0.12(-0.37%) |
Oct 25, 2017 | 34.06 | 34.13 | 33.76 | 33.94 | 2,382,316 | +0.10(+0.31%) |
Oct 24, 2017 | 33.85 | 33.95 | 33.81 | 33.83 | 1,308,290 | +0.11(+0.33%) |
Oct 23, 2017 | 33.91 | 33.97 | 33.69 | 33.72 | 1,538,705 | -0.46(-1.33%) |
Oct 20, 2017 | 34.12 | 34.18 | 34.03 | 34.18 | 2,907,928 | +0.24(+0.71%) |
Oct 19, 2017 | 33.84 | 33.96 | 33.80 | 33.94 | 2,566,748 | -0.21(-0.61%) |
Oct 18, 2017 | 33.92 | 34.20 | 33.90 | 34.14 | 2,140,614 | +0.26(+0.77%) |
Oct 17, 2017 | 33.94 | 33.94 | 33.77 | 33.88 | 1,966,894 | -0.16(-0.47%) |
Oct 16, 2017 | 33.99 | 34.07 | 33.94 | 34.04 | 1,626,574 | +0.08(+0.22%) |
Oct 13, 2017 | 34.05 | 34.09 | 33.82 | 33.96 | 2,187,712 | +0.00(+0.00%) |
Oct 12, 2017 | 33.91 | 34.06 | 33.87 | 33.96 | 1,654,823 | -0.19(-0.55%) |
Oct 11, 2017 | 34.16 | 34.19 | 34.01 | 34.15 | 1,990,289 | -0.41(-1.19%) |
Oct 10, 2017 | 34.29 | 34.56 | 34.27 | 34.56 | 2,338,195 | +0.69(+2.04%) |
Oct 09, 2017 | 33.96 | 33.99 | 33.82 | 33.87 | 891,751 | +0.06(+0.18%) |
Oct 06, 2017 | 33.66 | 33.83 | 33.65 | 33.81 | 1,295,247 | -0.12(-0.36%) |
Oct 05, 2017 | 33.68 | 33.96 | 33.68 | 33.93 | 1,529,224 | +0.08(+0.24%) |
Oct 04, 2017 | 33.92 | 33.96 | 33.79 | 33.85 | 1,048,754 | +0.01(+0.02%) |
Oct 03, 2017 | 33.64 | 33.86 | 33.62 | 33.84 | 1,343,436 | +0.31(+0.94%) |
Oct 02, 2017 | 33.49 | 33.58 | 33.46 | 33.53 | 1,357,897 | -0.22(-0.65%) |
Sep 29, 2017 | 33.50 | 33.85 | 33.50 | 33.75 | 1,291,894 | +0.13(+0.39%) |
Sep 28, 2017 | 33.40 | 33.64 | 33.35 | 33.62 | 1,481,830 | +0.23(+0.70%) |
Sep 27, 2017 | 33.33 | 33.38 | 1,511,827 | +0.36(+1.08%) | ||
Sep 26, 2017 | 33.23 | 33.25 | 32.92 | 33.03 | 910,244 | -0.08(-0.23%) |
Sep 25, 2017 | 33.27 | 33.39 | 32.99 | 33.10 | 1,219,254 | -0.44(-1.30%) |
Sep 22, 2017 | 33.43 | 33.60 | 33.36 | 33.54 | 1,211,201 | +0.09(+0.27%) |
Sep 21, 2017 | 33.50 | 33.56 | 33.41 | 33.45 | 1,054,523 | -0.01(-0.02%) |
Sep 20, 2017 | 33.49 | 33.61 | 33.40 | 33.46 | 1,350,193 | -0.17(-0.51%) |
Sep 19, 2017 | 33.43 | 33.71 | 33.38 | 33.63 | 1,847,902 | +0.40(+1.19%) |
Sep 18, 2017 | 33.17 | 33.27 | 33.15 | 33.23 | 1,313,854 | +0.32(+0.98%) |
Sep 15, 2017 | 32.86 | 32.95 | 32.82 | 32.91 | 1,789,901 | -0.04(-0.12%) |
Sep 14, 2017 | 33.00 | 33.02 | 32.88 | 32.95 | 1,677,554 | -0.06(-0.19%) |
Sep 13, 2017 | 33.20 | 33.24 | 32.97 | 33.02 | 1,478,631 | -0.31(-0.94%) |
Sep 12, 2017 | 33.20 | 33.42 | 33.19 | 33.33 | 1,353,614 | +0.23(+0.68%) |
Sep 11, 2017 | 32.83 | 33.19 | 32.82 | 33.10 | 1,385,905 | +0.42(+1.27%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.67 | 32.69 | 1,593,665 | +0.27(+0.84%) |
Sep 07, 2017 | 32.69 | 32.69 | 32.28 | 32.41 | 1,448,491 | -0.08(-0.25%) |
Sep 06, 2017 | 32.40 | 32.60 | 32.37 | 32.50 | 1,256,405 | -0.05(-0.17%) |
Sep 05, 2017 | 32.84 | 32.87 | 32.41 | 32.55 | 2,145,998 | -0.57(-1.73%) |