Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.73 | 36.99 | 35.67 | 35.84 | 8,513,948 | +0.20(+0.57%) |
Nov 29, 2017 | 34.48 | 36.31 | 34.43 | 35.63 | 9,590,227 | +1.26(+3.67%) |
Nov 28, 2017 | 33.93 | 34.48 | 33.56 | 34.37 | 4,726,139 | +0.60(+1.77%) |
Nov 27, 2017 | 33.78 | 34.24 | 33.34 | 33.77 | 4,158,703 | +0.09(+0.27%) |
Nov 24, 2017 | 33.73 | 34.28 | 33.61 | 33.68 | 2,761,897 | +0.34(+1.03%) |
Nov 22, 2017 | 33.09 | 33.76 | 32.93 | 33.34 | 3,627,183 | +0.31(+0.95%) |
Nov 21, 2017 | 33.11 | 33.17 | 32.63 | 33.03 | 4,044,496 | -0.08(-0.25%) |
Nov 20, 2017 | 32.62 | 33.21 | 32.35 | 33.11 | 4,284,375 | +0.45(+1.37%) |
Nov 17, 2017 | 32.12 | 32.83 | 31.98 | 32.66 | 5,602,551 | +1.10(+3.48%) |
Nov 16, 2017 | 31.79 | 31.85 | 31.23 | 31.56 | 3,251,239 | -0.02(-0.05%) |
Nov 15, 2017 | 31.14 | 31.82 | 30.90 | 31.58 | 4,676,040 | +0.05(+0.17%) |
Nov 14, 2017 | 30.58 | 31.53 | 30.58 | 31.53 | 4,434,106 | +0.76(+2.48%) |
Nov 13, 2017 | 32.04 | 32.33 | 30.56 | 30.76 | 6,631,395 | -1.39(-4.32%) |
Nov 10, 2017 | 31.22 | 32.23 | 31.16 | 32.15 | 9,492,805 | +1.40(+4.54%) |
Nov 09, 2017 | 28.57 | 31.14 | 28.37 | 30.76 | 32,377,872 | +0.28(+0.93%) |
Nov 08, 2017 | 30.53 | 31.09 | 30.20 | 30.47 | 7,927,531 | +0.07(+0.25%) |
Nov 07, 2017 | 31.78 | 31.82 | 30.12 | 30.40 | 9,014,553 | -1.44(-4.53%) |
Nov 06, 2017 | 31.49 | 32.00 | 31.11 | 31.84 | 4,941,122 | +0.44(+1.40%) |
Nov 03, 2017 | 31.60 | 32.11 | 31.28 | 31.40 | 6,511,115 | -0.16(-0.50%) |
Nov 02, 2017 | 31.75 | 31.75 | 31.05 | 31.56 | 4,454,034 | +0.25(+0.81%) |
Nov 01, 2017 | 31.34 | 31.98 | 31.02 | 31.30 | 3,976,545 | +0.10(+0.34%) |
Oct 31, 2017 | 30.91 | 31.56 | 30.85 | 31.20 | 4,784,684 | +0.19(+0.63%) |
Oct 30, 2017 | 31.65 | 31.94 | 30.82 | 31.00 | 5,440,575 | -0.81(-2.54%) |
Oct 27, 2017 | 31.84 | 32.12 | 31.49 | 31.81 | 8,291,527 | -1.54(-4.61%) |
Oct 26, 2017 | 32.86 | 33.54 | 32.57 | 33.35 | 6,072,173 | +0.63(+1.94%) |
Oct 25, 2017 | 32.83 | 33.02 | 32.53 | 32.71 | 4,146,714 | -0.13(-0.39%) |
Oct 24, 2017 | 33.12 | 33.46 | 32.81 | 32.84 | 4,160,933 | -0.15(-0.45%) |
Oct 23, 2017 | 33.24 | 33.98 | 32.88 | 32.99 | 4,461,343 | -0.25(-0.74%) |
Oct 20, 2017 | 33.02 | 33.58 | 32.93 | 33.24 | 4,767,022 | +0.47(+1.44%) |
Oct 19, 2017 | 32.44 | 32.81 | 32.27 | 32.77 | 2,494,701 | +0.17(+0.53%) |
Oct 18, 2017 | 32.36 | 32.91 | 32.09 | 32.59 | 4,045,846 | +0.25(+0.76%) |
Oct 17, 2017 | 31.94 | 32.39 | 31.88 | 32.35 | 4,117,130 | +0.33(+1.03%) |
Oct 16, 2017 | 31.17 | 32.04 | 31.06 | 32.02 | 4,270,147 | +0.54(+1.71%) |
Oct 13, 2017 | 31.65 | 31.94 | 31.43 | 31.48 | 3,582,904 | -0.13(-0.43%) |
Oct 12, 2017 | 32.00 | 32.16 | 31.20 | 31.62 | 5,132,589 | -0.67(-2.08%) |
Oct 11, 2017 | 32.27 | 32.41 | 32.09 | 32.29 | 2,804,809 | -0.03(-0.09%) |
Oct 10, 2017 | 32.28 | 32.55 | 32.01 | 32.32 | 3,886,328 | +0.20(+0.63%) |
Oct 09, 2017 | 32.95 | 33.02 | 31.71 | 32.12 | 5,178,943 | -0.26(-0.81%) |
Oct 06, 2017 | 32.74 | 32.83 | 32.30 | 32.38 | 4,380,066 | -0.69(-2.10%) |
Oct 05, 2017 | 32.75 | 33.36 | 32.57 | 33.07 | 4,431,443 | +0.32(+0.98%) |
Oct 04, 2017 | 33.22 | 33.39 | 32.68 | 32.75 | 3,936,990 | -0.46(-1.39%) |
Oct 03, 2017 | 33.39 | 33.61 | 32.83 | 33.21 | 3,404,331 | -0.12(-0.36%) |
Oct 02, 2017 | 33.85 | 33.89 | 32.67 | 33.33 | 6,541,644 | -0.77(-2.26%) |
Sep 29, 2017 | 34.43 | 34.64 | 33.92 | 34.10 | 3,209,741 | -0.22(-0.63%) |
Sep 28, 2017 | 34.66 | 35.01 | 34.29 | 34.32 | 2,813,305 | -0.30(-0.86%) |
Sep 27, 2017 | 34.61 | 34.80 | 34.07 | 34.62 | 2,858,399 | +0.05(+0.15%) |
Sep 26, 2017 | 34.64 | 35.07 | 34.13 | 34.57 | 3,738,907 | +0.04(+0.13%) |
Sep 25, 2017 | 34.17 | 35.07 | 34.01 | 34.52 | 3,658,814 | +0.10(+0.30%) |
Sep 22, 2017 | 33.60 | 34.45 | 33.42 | 34.42 | 5,066,060 | +0.84(+2.51%) |
Sep 21, 2017 | 33.70 | 33.72 | 33.20 | 33.57 | 3,448,278 | -0.04(-0.13%) |
Sep 20, 2017 | 33.84 | 33.95 | 32.87 | 33.62 | 5,253,096 | -0.28(-0.84%) |
Sep 19, 2017 | 34.72 | 35.44 | 33.82 | 33.90 | 10,878,130 | +0.37(+1.09%) |
Sep 18, 2017 | 33.77 | 34.22 | 33.34 | 33.54 | 3,888,908 | -0.18(-0.53%) |
Sep 15, 2017 | 33.17 | 33.80 | 33.11 | 33.71 | 7,037,863 | +0.52(+1.58%) |
Sep 14, 2017 | 32.83 | 33.20 | 32.55 | 33.19 | 5,713,608 | +0.31(+0.95%) |
Sep 13, 2017 | 33.02 | 33.45 | 32.74 | 32.88 | 5,236,279 | +0.22(+0.69%) |
Sep 12, 2017 | 32.50 | 33.09 | 32.43 | 32.65 | 5,167,240 | +0.25(+0.76%) |
Sep 11, 2017 | 31.59 | 32.52 | 31.59 | 32.41 | 4,315,245 | +1.03(+3.29%) |
Sep 08, 2017 | 31.66 | 31.85 | 30.87 | 31.38 | 3,945,361 | -0.30(-0.94%) |
Sep 07, 2017 | 31.67 | 31.95 | 31.35 | 31.68 | 4,827,875 | +0.02(+0.07%) |
Sep 06, 2017 | 30.96 | 31.90 | 30.79 | 31.65 | 9,771,931 | +1.48(+4.90%) |
Sep 05, 2017 | 29.94 | 30.28 | 29.81 | 30.17 | 3,274,267 | +0.22(+0.72%) |