Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.64 | 32.74 | 32.19 | 32.24 | 727,240 | -0.39(-1.20%) |
Nov 29, 2017 | 32.44 | 33.04 | 32.29 | 32.63 | 722,196 | +0.19(+0.57%) |
Nov 28, 2017 | 32.46 | 32.49 | 32.17 | 32.44 | 986,499 | +0.06(+0.19%) |
Nov 27, 2017 | 32.16 | 32.54 | 32.16 | 32.38 | 866,998 | +0.11(+0.33%) |
Nov 24, 2017 | 32.47 | 32.51 | 32.12 | 32.27 | 280,138 | +0.07(+0.22%) |
Nov 22, 2017 | 32.23 | 32.52 | 32.15 | 32.20 | 643,484 | +0.05(+0.17%) |
Nov 21, 2017 | 33.11 | 33.11 | 32.07 | 32.15 | 1,342,397 | -0.76(-2.32%) |
Nov 20, 2017 | 32.40 | 32.96 | 32.40 | 32.91 | 1,283,037 | +0.43(+1.31%) |
Nov 17, 2017 | 31.95 | 32.56 | 31.93 | 32.48 | 911,859 | +0.51(+1.58%) |
Nov 16, 2017 | 32.45 | 32.49 | 31.86 | 31.98 | 928,708 | -0.35(-1.07%) |
Nov 15, 2017 | 32.45 | 32.68 | 32.24 | 32.32 | 1,172,283 | -0.35(-1.06%) |
Nov 14, 2017 | 32.73 | 33.12 | 32.65 | 32.67 | 971,551 | -0.23(-0.69%) |
Nov 13, 2017 | 32.71 | 33.16 | 32.43 | 32.90 | 715,051 | +0.07(+0.22%) |
Nov 10, 2017 | 32.54 | 32.88 | 32.37 | 32.83 | 635,585 | +0.15(+0.46%) |
Nov 09, 2017 | 33.07 | 33.15 | 32.55 | 32.68 | 943,442 | -0.52(-1.57%) |
Nov 08, 2017 | 32.72 | 33.44 | 32.47 | 33.20 | 1,885,468 | +1.17(+3.64%) |
Nov 07, 2017 | 32.35 | 32.70 | 31.75 | 32.03 | 2,155,460 | -0.26(-0.79%) |
Nov 06, 2017 | 32.96 | 33.16 | 31.30 | 32.29 | 2,179,338 | -0.69(-2.09%) |
Nov 03, 2017 | 34.05 | 35.15 | 32.81 | 32.98 | 2,405,415 | +0.39(+1.19%) |
Nov 02, 2017 | 32.81 | 33.11 | 32.19 | 32.59 | 1,427,344 | -0.31(-0.94%) |
Nov 01, 2017 | 32.81 | 33.52 | 32.81 | 32.90 | 1,392,135 | +0.09(+0.27%) |
Oct 31, 2017 | 32.65 | 33.22 | 32.51 | 32.81 | 1,311,179 | +0.31(+0.95%) |
Oct 30, 2017 | 32.14 | 32.90 | 32.13 | 32.50 | 1,102,439 | +0.19(+0.60%) |
Oct 27, 2017 | 32.48 | 32.62 | 32.09 | 32.31 | 1,355,502 | -0.19(-0.60%) |
Oct 26, 2017 | 31.97 | 32.93 | 31.83 | 32.50 | 1,036,882 | +0.61(+1.91%) |
Oct 25, 2017 | 32.66 | 32.99 | 31.79 | 31.89 | 1,211,543 | -0.74(-2.28%) |
Oct 24, 2017 | 32.34 | 32.69 | 32.16 | 32.63 | 1,184,231 | +0.26(+0.79%) |
Oct 23, 2017 | 32.83 | 32.95 | 31.88 | 32.38 | 2,066,049 | -1.12(-3.35%) |
Oct 20, 2017 | 33.62 | 33.74 | 33.48 | 33.50 | 710,202 | +0.12(+0.37%) |
Oct 19, 2017 | 33.28 | 33.51 | 32.86 | 33.38 | 871,086 | -0.04(-0.11%) |
Oct 18, 2017 | 33.61 | 33.66 | 33.28 | 33.41 | 617,243 | +0.04(+0.13%) |
Oct 17, 2017 | 33.01 | 33.54 | 32.71 | 33.37 | 999,695 | +0.58(+1.78%) |
Oct 16, 2017 | 32.62 | 32.99 | 32.62 | 32.78 | 706,893 | +0.16(+0.49%) |
Oct 13, 2017 | 32.47 | 33.20 | 32.39 | 32.62 | 819,545 | +0.11(+0.33%) |
Oct 12, 2017 | 32.66 | 32.87 | 32.29 | 32.52 | 1,160,794 | -0.14(-0.43%) |
Oct 11, 2017 | 33.27 | 33.33 | 32.64 | 32.66 | 736,148 | -0.65(-1.96%) |
Oct 10, 2017 | 33.17 | 33.41 | 33.11 | 33.31 | 453,154 | +0.14(+0.43%) |
Oct 09, 2017 | 33.15 | 33.35 | 33.08 | 33.17 | 516,534 | -0.03(-0.08%) |
Oct 06, 2017 | 33.40 | 33.52 | 33.15 | 33.20 | 813,027 | -0.17(-0.50%) |
Oct 05, 2017 | 33.45 | 34.08 | 33.01 | 33.37 | 1,618,543 | +0.13(+0.40%) |
Oct 04, 2017 | 33.16 | 33.48 | 32.37 | 33.23 | 3,840,302 | -0.98(-2.87%) |
Oct 03, 2017 | 34.37 | 34.62 | 34.04 | 34.22 | 1,566,827 | +0.18(+0.52%) |
Oct 02, 2017 | 33.48 | 34.06 | 32.73 | 34.04 | 2,108,420 | +0.65(+1.96%) |
Sep 29, 2017 | 33.70 | 33.85 | 32.85 | 33.39 | 1,739,503 | -0.42(-1.26%) |
Sep 28, 2017 | 33.26 | 33.81 | 32.97 | 33.81 | 2,069,417 | +0.56(+1.68%) |
Sep 27, 2017 | 35.25 | 35.25 | 33.19 | 33.25 | 2,400,251 | -1.59(-4.57%) |
Sep 26, 2017 | 35.65 | 35.80 | 34.79 | 34.84 | 1,769,018 | -1.57(-4.32%) |
Sep 25, 2017 | 36.68 | 36.84 | 36.33 | 36.42 | 674,871 | -0.33(-0.89%) |
Sep 22, 2017 | 36.53 | 36.83 | 36.40 | 36.75 | 628,160 | +0.19(+0.53%) |
Sep 21, 2017 | 37.23 | 37.50 | 36.55 | 36.55 | 605,705 | -0.82(-2.20%) |
Sep 20, 2017 | 36.57 | 37.60 | 36.48 | 37.37 | 767,497 | +0.75(+2.05%) |
Sep 19, 2017 | 36.70 | 36.93 | 36.56 | 36.62 | 825,810 | -0.01(-0.02%) |
Sep 18, 2017 | 37.80 | 37.88 | 36.54 | 36.63 | 1,169,159 | -1.16(-3.07%) |
Sep 15, 2017 | 37.31 | 37.91 | 37.31 | 37.79 | 1,234,994 | +0.54(+1.45%) |
Sep 14, 2017 | 37.27 | 37.37 | 37.12 | 37.25 | 619,002 | -0.03(-0.07%) |
Sep 13, 2017 | 37.52 | 37.52 | 37.05 | 37.28 | 622,799 | -0.36(-0.96%) |
Sep 12, 2017 | 37.14 | 37.69 | 37.13 | 37.64 | 714,309 | +0.57(+1.55%) |
Sep 11, 2017 | 36.62 | 37.22 | 36.55 | 37.06 | 1,130,715 | +1.05(+2.92%) |
Sep 08, 2017 | 35.18 | 36.07 | 35.07 | 36.01 | 888,927 | +0.78(+2.21%) |
Sep 07, 2017 | 35.60 | 35.62 | 34.81 | 35.23 | 953,797 | -0.46(-1.29%) |
Sep 06, 2017 | 35.66 | 36.01 | 35.43 | 35.69 | 743,287 | +0.15(+0.42%) |
Sep 05, 2017 | 37.36 | 37.46 | 35.44 | 35.54 | 1,020,220 | -2.04(-5.44%) |