Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.50 | 36.69 | 35.11 | 35.21 | 1,258,002 | +0.73(+2.12%) |
Nov 29, 2017 | 35.04 | 35.04 | 32.71 | 34.48 | 1,478,570 | -0.71(-2.02%) |
Nov 28, 2017 | 35.33 | 35.34 | 35.05 | 35.19 | 237,872 | -0.07(-0.20%) |
Nov 27, 2017 | 35.63 | 35.65 | 35.16 | 35.26 | 413,034 | -0.19(-0.54%) |
Nov 24, 2017 | 35.33 | 35.56 | 35.18 | 35.45 | 112,282 | +0.29(+0.82%) |
Nov 22, 2017 | 35.40 | 35.51 | 35.08 | 35.16 | 337,557 | -0.12(-0.34%) |
Nov 21, 2017 | 34.77 | 35.43 | 34.72 | 35.28 | 431,534 | +0.73(+2.11%) |
Nov 20, 2017 | 34.70 | 34.87 | 34.31 | 34.55 | 493,230 | -0.04(-0.12%) |
Nov 17, 2017 | 34.81 | 35.00 | 34.58 | 34.59 | 282,178 | -0.21(-0.60%) |
Nov 16, 2017 | 34.39 | 34.96 | 34.33 | 34.80 | 609,920 | +0.76(+2.23%) |
Nov 15, 2017 | 33.77 | 34.37 | 33.51 | 34.04 | 556,206 | +0.12(+0.35%) |
Nov 14, 2017 | 33.81 | 34.25 | 33.72 | 33.92 | 409,992 | +0.04(+0.12%) |
Nov 13, 2017 | 32.98 | 34.02 | 32.84 | 33.88 | 636,542 | +0.37(+1.10%) |
Nov 10, 2017 | 33.23 | 33.66 | 32.98 | 33.51 | 957,054 | +0.27(+0.81%) |
Nov 09, 2017 | 32.83 | 33.47 | 32.31 | 33.24 | 691,514 | -0.63(-1.86%) |
Nov 08, 2017 | 32.71 | 34.20 | 32.71 | 33.87 | 962,551 | +1.68(+5.22%) |
Nov 07, 2017 | 31.99 | 32.42 | 31.11 | 32.19 | 1,169,823 | -0.96(-2.90%) |
Nov 06, 2017 | 32.63 | 33.18 | 32.54 | 33.15 | 952,878 | +0.70(+2.16%) |
Nov 03, 2017 | 32.56 | 32.69 | 32.25 | 32.45 | 382,136 | +0.06(+0.19%) |
Nov 02, 2017 | 32.59 | 32.68 | 32.16 | 32.39 | 515,209 | -0.39(-1.19%) |
Nov 01, 2017 | 33.27 | 33.36 | 32.41 | 32.78 | 405,868 | -0.28(-0.85%) |
Oct 31, 2017 | 32.72 | 33.30 | 32.72 | 33.06 | 537,869 | +0.62(+1.91%) |
Oct 30, 2017 | 32.44 | 32.98 | 32.23 | 32.44 | 575,345 | -0.19(-0.58%) |
Oct 27, 2017 | 32.75 | 33.12 | 32.52 | 32.63 | 544,858 | +0.18(+0.55%) |
Oct 26, 2017 | 32.25 | 32.55 | 32.17 | 32.45 | 571,499 | +0.18(+0.56%) |
Oct 25, 2017 | 32.34 | 32.60 | 31.88 | 32.27 | 574,062 | -0.25(-0.77%) |
Oct 24, 2017 | 31.68 | 32.58 | 31.65 | 32.52 | 563,517 | +1.09(+3.47%) |
Oct 23, 2017 | 31.57 | 31.64 | 31.23 | 31.43 | 649,154 | -0.07(-0.22%) |
Oct 20, 2017 | 31.49 | 31.75 | 31.36 | 31.50 | 369,223 | +0.27(+0.86%) |
Oct 19, 2017 | 31.46 | 31.46 | 30.40 | 31.23 | 425,511 | -0.50(-1.58%) |
Oct 18, 2017 | 31.95 | 31.98 | 31.34 | 31.73 | 488,922 | +0.12(+0.38%) |
Oct 17, 2017 | 31.14 | 31.61 | 31.00 | 31.61 | 1,628,591 | +0.49(+1.57%) |
Oct 16, 2017 | 31.20 | 31.38 | 30.89 | 31.12 | 552,804 | +0.09(+0.29%) |
Oct 13, 2017 | 31.05 | 31.08 | 30.78 | 31.03 | 306,612 | +0.04(+0.13%) |
Oct 12, 2017 | 31.22 | 31.33 | 30.92 | 30.99 | 214,024 | -0.24(-0.77%) |
Oct 11, 2017 | 31.51 | 31.51 | 31.09 | 31.23 | 1,025,493 | -0.15(-0.48%) |
Oct 10, 2017 | 31.64 | 31.74 | 31.14 | 31.38 | 706,578 | -0.22(-0.70%) |
Oct 09, 2017 | 31.47 | 31.70 | 31.42 | 31.60 | 345,881 | +0.40(+1.28%) |
Oct 06, 2017 | 31.17 | 31.51 | 31.09 | 31.20 | 209,830 | -0.12(-0.38%) |
Oct 05, 2017 | 31.46 | 31.52 | 31.17 | 31.32 | 179,608 | +0.00(+0.00%) |
Oct 04, 2017 | 31.06 | 31.37 | 30.77 | 31.32 | 302,082 | +0.17(+0.55%) |
Oct 03, 2017 | 31.54 | 31.55 | 30.96 | 31.15 | 522,845 | -0.40(-1.27%) |
Oct 02, 2017 | 31.29 | 32.33 | 31.17 | 31.55 | 880,734 | +0.80(+2.60%) |
Sep 29, 2017 | 30.74 | 30.84 | 30.54 | 30.75 | 329,170 | -0.02(-0.06%) |
Sep 28, 2017 | 30.86 | 30.89 | 30.51 | 30.77 | 437,816 | +0.16(+0.52%) |
Sep 27, 2017 | 30.91 | 29.86 | 30.61 | 993,255 | +0.74(+2.48%) | |
Sep 26, 2017 | 30.16 | 30.33 | 29.35 | 29.87 | 942,969 | +0.83(+2.86%) |
Sep 25, 2017 | 29.69 | 29.74 | 28.63 | 29.04 | 606,292 | -0.86(-2.88%) |
Sep 22, 2017 | 29.47 | 29.92 | 29.47 | 29.90 | 249,337 | +0.24(+0.81%) |
Sep 21, 2017 | 29.48 | 29.79 | 29.19 | 29.66 | 238,673 | +0.07(+0.24%) |
Sep 20, 2017 | 30.07 | 30.10 | 29.17 | 29.59 | 319,632 | -0.51(-1.69%) |
Sep 19, 2017 | 30.34 | 30.54 | 30.02 | 30.10 | 328,504 | -0.08(-0.27%) |
Sep 18, 2017 | 30.38 | 30.48 | 30.07 | 30.18 | 606,755 | +0.16(+0.53%) |
Sep 15, 2017 | 30.14 | 30.30 | 29.90 | 30.02 | 583,693 | -0.12(-0.40%) |
Sep 14, 2017 | 30.05 | 30.30 | 29.72 | 30.14 | 973,950 | +1.05(+3.61%) |
Sep 13, 2017 | 28.98 | 29.18 | 28.79 | 29.09 | 386,495 | +0.09(+0.31%) |
Sep 12, 2017 | 29.01 | 29.04 | 28.60 | 29.00 | 559,502 | -0.19(-0.65%) |
Sep 11, 2017 | 29.22 | 29.44 | 29.03 | 29.19 | 582,886 | +0.59(+2.06%) |
Sep 08, 2017 | 28.95 | 29.11 | 28.51 | 28.60 | 481,537 | -0.44(-1.52%) |
Sep 07, 2017 | 29.34 | 29.40 | 28.92 | 29.04 | 532,828 | -0.17(-0.58%) |
Sep 06, 2017 | 29.54 | 29.69 | 29.03 | 29.21 | 490,058 | -0.36(-1.22%) |
Sep 05, 2017 | 29.81 | 30.01 | 28.91 | 29.57 | 730,774 | -0.39(-1.30%) |