Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.18 | 37.48 | 36.97 | 37.13 | 10,893,037 | +0.00(+0.00%) |
Nov 29, 2017 | 36.87 | 37.55 | 36.83 | 37.13 | 10,356,007 | +0.29(+0.77%) |
Nov 28, 2017 | 36.83 | 36.96 | 36.69 | 36.84 | 6,673,812 | +0.12(+0.33%) |
Nov 27, 2017 | 36.52 | 36.86 | 36.51 | 36.72 | 7,494,004 | +0.28(+0.76%) |
Nov 24, 2017 | 36.54 | 36.78 | 36.40 | 36.45 | 3,995,870 | -0.16(-0.43%) |
Nov 22, 2017 | 36.71 | 36.71 | 36.40 | 36.60 | 6,791,325 | +0.01(+0.02%) |
Nov 21, 2017 | 36.58 | 36.61 | 36.35 | 36.59 | 7,312,415 | +0.18(+0.50%) |
Nov 20, 2017 | 36.58 | 36.85 | 36.30 | 36.41 | 7,230,868 | -0.16(-0.45%) |
Nov 17, 2017 | 36.53 | 36.98 | 36.45 | 36.58 | 10,612,472 | +0.10(+0.26%) |
Nov 16, 2017 | 36.27 | 36.76 | 36.23 | 36.48 | 7,822,253 | +0.21(+0.57%) |
Nov 15, 2017 | 36.72 | 36.87 | 36.21 | 36.27 | 10,064,355 | -0.50(-1.36%) |
Nov 14, 2017 | 36.30 | 36.86 | 36.12 | 36.78 | 9,744,761 | +0.42(+1.14%) |
Nov 13, 2017 | 36.17 | 36.48 | 36.17 | 36.36 | 7,964,257 | +0.09(+0.24%) |
Nov 10, 2017 | 35.56 | 36.39 | 35.48 | 36.27 | 11,737,496 | +0.52(+1.45%) |
Nov 09, 2017 | 35.72 | 36.00 | 35.64 | 35.76 | 7,803,984 | -0.22(-0.60%) |
Nov 08, 2017 | 35.43 | 36.12 | 35.43 | 35.97 | 13,168,209 | +0.34(+0.95%) |
Nov 07, 2017 | 35.04 | 35.69 | 34.90 | 35.63 | 8,720,271 | +0.68(+1.95%) |
Nov 06, 2017 | 35.40 | 35.41 | 34.76 | 34.95 | 6,442,678 | -0.48(-1.34%) |
Nov 03, 2017 | 35.59 | 35.76 | 35.37 | 35.43 | 5,955,554 | -0.16(-0.46%) |
Nov 02, 2017 | 35.68 | 35.85 | 35.36 | 35.59 | 7,975,964 | -0.10(-0.27%) |
Nov 01, 2017 | 36.19 | 36.21 | 35.64 | 35.69 | 8,812,165 | -0.14(-0.39%) |
Oct 31, 2017 | 36.60 | 36.74 | 35.74 | 35.82 | 19,281,244 | +1.84(+5.42%) |
Oct 30, 2017 | 34.99 | 35.17 | 33.90 | 33.98 | 16,165,564 | -1.19(-3.39%) |
Oct 27, 2017 | 34.92 | 35.36 | 34.90 | 35.18 | 11,503,326 | -0.20(-0.56%) |
Oct 26, 2017 | 35.71 | 35.76 | 35.36 | 35.37 | 7,179,522 | -0.15(-0.41%) |
Oct 25, 2017 | 35.38 | 35.55 | 35.05 | 35.52 | 6,870,992 | -0.01(-0.02%) |
Oct 24, 2017 | 35.50 | 35.82 | 35.40 | 35.53 | 10,196,160 | +0.04(+0.12%) |
Oct 23, 2017 | 35.57 | 35.69 | 35.35 | 35.49 | 6,311,458 | +0.02(+0.05%) |
Oct 20, 2017 | 35.17 | 35.50 | 35.17 | 35.47 | 8,801,789 | +0.25(+0.71%) |
Oct 19, 2017 | 35.31 | 35.37 | 35.12 | 35.22 | 7,181,404 | -0.07(-0.20%) |
Oct 18, 2017 | 35.29 | 35.57 | 35.21 | 35.29 | 6,582,152 | -0.28(-0.78%) |
Oct 17, 2017 | 35.79 | 35.84 | 35.45 | 35.57 | 7,181,438 | -0.36(-1.01%) |
Oct 16, 2017 | 36.01 | 36.11 | 35.83 | 35.93 | 5,200,473 | -0.11(-0.31%) |
Oct 13, 2017 | 36.32 | 36.32 | 35.99 | 36.04 | 8,154,628 | -0.11(-0.31%) |
Oct 12, 2017 | 36.11 | 36.23 | 35.90 | 36.15 | 5,909,781 | +0.09(+0.24%) |
Oct 11, 2017 | 35.84 | 36.15 | 35.80 | 36.07 | 7,872,134 | +0.22(+0.63%) |
Oct 10, 2017 | 35.99 | 35.31 | 35.84 | 12,316,380 | +0.55(+1.57%) | |
Oct 09, 2017 | 35.81 | 35.82 | 35.20 | 35.29 | 5,435,950 | -0.28(-0.78%) |
Oct 06, 2017 | 35.58 | 35.68 | 35.48 | 35.57 | 5,836,797 | +0.03(+0.07%) |
Oct 05, 2017 | 35.52 | 35.65 | 35.41 | 35.54 | 7,815,946 | +0.07(+0.20%) |
Oct 04, 2017 | 35.50 | 35.66 | 35.37 | 35.47 | 6,633,336 | +0.07(+0.20%) |
Oct 03, 2017 | 35.70 | 35.70 | 35.31 | 35.40 | 9,293,645 | -0.14(-0.39%) |
Oct 02, 2017 | 35.11 | 35.81 | 35.07 | 35.54 | 21,872,920 | +0.38(+1.08%) |
Sep 29, 2017 | 35.11 | 35.25 | 34.85 | 35.16 | 9,409,379 | +0.12(+0.35%) |
Sep 28, 2017 | 35.00 | 35.32 | 34.88 | 35.04 | 8,629,309 | +0.15(+0.42%) |
Sep 27, 2017 | 34.65 | 34.89 | 10,855,909 | -0.05(-0.15%) | ||
Sep 26, 2017 | 34.94 | 35.17 | 34.80 | 34.94 | 10,509,916 | +0.11(+0.32%) |
Sep 25, 2017 | 34.49 | 35.01 | 34.44 | 34.83 | 10,817,551 | +0.39(+1.12%) |
Sep 22, 2017 | 34.54 | 34.76 | 34.43 | 34.44 | 18,248,650 | -0.12(-0.35%) |
Sep 21, 2017 | 34.86 | 35.00 | 34.52 | 34.56 | 9,619,249 | -0.19(-0.54%) |
Sep 20, 2017 | 34.96 | 35.08 | 34.60 | 34.75 | 13,039,155 | -0.15(-0.42%) |
Sep 19, 2017 | 35.04 | 35.15 | 34.80 | 34.90 | 8,782,702 | -0.11(-0.32%) |
Sep 18, 2017 | 35.26 | 35.26 | 34.96 | 35.01 | 11,252,104 | -0.13(-0.37%) |
Sep 15, 2017 | 34.94 | 35.32 | 34.94 | 35.14 | 13,246,638 | +0.15(+0.44%) |
Sep 14, 2017 | 35.36 | 35.49 | 34.87 | 34.99 | 9,947,073 | -0.38(-1.07%) |
Sep 13, 2017 | 35.26 | 35.54 | 35.11 | 35.36 | 9,638,621 | +0.12(+0.34%) |
Sep 12, 2017 | 35.54 | 35.60 | 35.17 | 35.24 | 7,198,998 | -0.18(-0.51%) |
Sep 11, 2017 | 35.11 | 35.45 | 35.01 | 35.42 | 10,121,393 | +0.48(+1.38%) |
Sep 08, 2017 | 35.23 | 35.42 | 34.93 | 34.94 | 11,429,098 | -0.28(-0.81%) |
Sep 07, 2017 | 35.13 | 35.31 | 34.92 | 35.23 | 14,127,423 | +0.32(+0.91%) |
Sep 06, 2017 | 35.07 | 35.08 | 34.59 | 34.91 | 11,974,843 | -0.12(-0.34%) |
Sep 05, 2017 | 35.22 | 35.37 | 34.86 | 35.03 | 12,380,096 | -0.13(-0.37%) |