Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.07 | 32.51 | 31.93 | 32.22 | 4,634,892 | +0.35(+1.10%) |
Nov 29, 2017 | 32.47 | 32.74 | 31.84 | 31.87 | 5,196,320 | -0.99(-3.02%) |
Nov 28, 2017 | 32.23 | 32.87 | 31.95 | 32.86 | 3,565,483 | +0.76(+2.38%) |
Nov 27, 2017 | 32.06 | 32.17 | 31.76 | 32.10 | 2,469,068 | +0.06(+0.19%) |
Nov 24, 2017 | 32.18 | 32.20 | 31.79 | 32.04 | 667,354 | -0.07(-0.22%) |
Nov 22, 2017 | 31.66 | 32.42 | 31.66 | 32.11 | 2,203,442 | +0.52(+1.64%) |
Nov 21, 2017 | 31.76 | 32.08 | 31.56 | 31.59 | 2,698,136 | +0.13(+0.42%) |
Nov 20, 2017 | 31.66 | 31.75 | 31.28 | 31.46 | 2,986,650 | -0.17(-0.53%) |
Nov 17, 2017 | 31.06 | 31.89 | 31.00 | 31.62 | 5,130,610 | +0.62(+1.99%) |
Nov 16, 2017 | 31.45 | 31.62 | 30.97 | 31.01 | 4,475,173 | -0.35(-1.11%) |
Nov 15, 2017 | 31.13 | 31.40 | 30.70 | 31.36 | 3,369,868 | +0.09(+0.28%) |
Nov 14, 2017 | 31.26 | 31.40 | 30.78 | 31.27 | 5,082,676 | -0.17(-0.55%) |
Nov 13, 2017 | 31.55 | 31.90 | 31.36 | 31.44 | 4,037,602 | -0.39(-1.23%) |
Nov 10, 2017 | 31.95 | 32.21 | 31.41 | 31.83 | 4,377,934 | -0.42(-1.29%) |
Nov 09, 2017 | 31.09 | 32.54 | 29.75 | 32.25 | 9,934,711 | -0.38(-1.17%) |
Nov 08, 2017 | 32.92 | 33.34 | 32.59 | 32.63 | 5,950,226 | -0.40(-1.21%) |
Nov 07, 2017 | 32.53 | 33.07 | 32.50 | 33.03 | 4,625,454 | +0.54(+1.66%) |
Nov 06, 2017 | 31.95 | 32.58 | 31.89 | 32.49 | 2,991,081 | +0.47(+1.47%) |
Nov 03, 2017 | 31.99 | 32.09 | 31.68 | 32.02 | 2,534,819 | +0.03(+0.08%) |
Nov 02, 2017 | 32.03 | 31.16 | 32.00 | 5,614,797 | +0.57(+1.80%) | |
Nov 01, 2017 | 32.32 | 32.36 | 31.35 | 31.43 | 3,951,001 | -0.79(-2.45%) |
Oct 31, 2017 | 33.46 | 33.46 | 32.14 | 32.22 | 3,535,630 | -0.51(-1.57%) |
Oct 30, 2017 | 33.47 | 33.47 | 32.64 | 32.74 | 5,936,046 | -0.79(-2.36%) |
Oct 27, 2017 | 34.25 | 34.46 | 33.44 | 33.53 | 6,071,747 | -0.61(-1.78%) |
Oct 26, 2017 | 33.77 | 34.36 | 33.65 | 34.14 | 5,598,189 | +0.62(+1.84%) |
Oct 25, 2017 | 32.22 | 34.41 | 32.16 | 33.52 | 10,461,531 | -2.23(-6.25%) |
Oct 24, 2017 | 35.92 | 35.97 | 35.28 | 35.75 | 4,229,168 | -0.22(-0.60%) |
Oct 23, 2017 | 36.29 | 36.50 | 35.94 | 35.97 | 2,846,534 | -0.33(-0.91%) |
Oct 20, 2017 | 35.96 | 36.64 | 35.94 | 36.30 | 3,864,435 | +0.39(+1.09%) |
Oct 19, 2017 | 36.08 | 36.32 | 35.88 | 35.91 | 2,837,093 | -0.33(-0.91%) |
Oct 18, 2017 | 34.80 | 36.40 | 34.80 | 36.24 | 5,497,899 | +1.47(+4.23%) |
Oct 17, 2017 | 34.41 | 34.80 | 34.32 | 34.77 | 2,183,815 | +0.33(+0.96%) |
Oct 16, 2017 | 34.45 | 34.56 | 34.24 | 34.44 | 1,495,409 | -0.07(-0.20%) |
Oct 13, 2017 | 34.83 | 34.90 | 34.48 | 34.51 | 2,245,789 | -0.15(-0.43%) |
Oct 12, 2017 | 34.41 | 34.73 | 34.28 | 34.66 | 3,116,001 | +0.13(+0.38%) |
Oct 11, 2017 | 35.08 | 35.21 | 34.42 | 34.53 | 3,401,467 | -0.40(-1.14%) |
Oct 10, 2017 | 35.31 | 35.55 | 34.88 | 34.93 | 2,449,550 | -0.18(-0.52%) |
Oct 09, 2017 | 35.77 | 35.79 | 35.06 | 35.11 | 1,483,060 | -0.66(-1.85%) |
Oct 06, 2017 | 35.60 | 35.78 | 35.51 | 35.77 | 1,683,538 | +0.11(+0.32%) |
Oct 05, 2017 | 36.00 | 36.06 | 35.64 | 35.66 | 3,044,097 | -0.42(-1.16%) |
Oct 04, 2017 | 36.00 | 36.17 | 35.79 | 36.08 | 1,860,991 | +0.15(+0.41%) |
Oct 03, 2017 | 36.09 | 36.10 | 35.40 | 35.93 | 3,382,469 | -0.10(-0.29%) |
Oct 02, 2017 | 36.03 | 36.43 | 35.87 | 36.03 | 2,061,888 | +0.00(+0.00%) |
Sep 29, 2017 | 36.01 | 36.17 | 35.81 | 36.03 | 2,419,615 | +0.16(+0.44%) |
Sep 28, 2017 | 35.55 | 35.97 | 35.52 | 35.88 | 1,873,717 | +0.24(+0.68%) |
Sep 27, 2017 | 35.88 | 35.43 | 35.63 | 2,591,056 | -0.10(-0.29%) | |
Sep 26, 2017 | 35.68 | 36.05 | 35.52 | 35.74 | 1,291,627 | -0.02(-0.05%) |
Sep 25, 2017 | 35.57 | 35.97 | 35.56 | 35.75 | 1,866,040 | +0.21(+0.59%) |
Sep 22, 2017 | 35.21 | 35.73 | 35.21 | 35.55 | 1,782,341 | +0.32(+0.91%) |
Sep 21, 2017 | 35.08 | 35.38 | 35.02 | 35.22 | 2,152,056 | +0.09(+0.25%) |
Sep 20, 2017 | 34.88 | 35.43 | 34.82 | 35.14 | 1,539,564 | +0.22(+0.62%) |
Sep 19, 2017 | 34.95 | 35.25 | 34.80 | 34.92 | 2,599,167 | -0.07(-0.20%) |
Sep 18, 2017 | 34.71 | 35.01 | 34.53 | 34.99 | 1,770,256 | +0.35(+1.00%) |
Sep 15, 2017 | 34.74 | 33.98 | 34.64 | 4,823,801 | +0.42(+1.22%) | |
Sep 14, 2017 | 33.88 | 34.24 | 33.46 | 34.22 | 3,209,175 | +0.28(+0.82%) |
Sep 13, 2017 | 34.28 | 34.42 | 33.77 | 33.95 | 1,983,749 | -0.39(-1.14%) |
Sep 12, 2017 | 34.47 | 33.92 | 34.34 | 1,192,342 | +0.43(+1.28%) | |
Sep 11, 2017 | 33.68 | 33.94 | 33.47 | 33.90 | 1,641,512 | +0.45(+1.35%) |
Sep 08, 2017 | 33.35 | 33.55 | 33.09 | 33.45 | 1,980,063 | -0.06(-0.18%) |
Sep 07, 2017 | 33.63 | 33.97 | 33.48 | 33.51 | 2,153,416 | -0.37(-1.10%) |
Sep 06, 2017 | 33.88 | 34.11 | 33.80 | 33.88 | 1,224,039 | +0.15(+0.44%) |
Sep 05, 2017 | 34.29 | 34.51 | 33.68 | 33.74 | 1,658,514 | -0.61(-1.77%) |