Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.77 | 37.20 | 36.51 | 36.98 | 2,013,572 | +0.44(+1.20%) |
Nov 29, 2017 | 36.06 | 36.87 | 35.91 | 36.54 | 2,597,049 | +0.61(+1.70%) |
Nov 28, 2017 | 35.14 | 36.01 | 34.84 | 35.93 | 2,950,710 | +0.85(+2.42%) |
Nov 27, 2017 | 34.93 | 35.58 | 34.93 | 35.08 | 1,686,280 | +0.05(+0.14%) |
Nov 24, 2017 | 35.36 | 35.36 | 34.81 | 35.03 | 527,364 | -0.17(-0.48%) |
Nov 22, 2017 | 35.15 | 35.68 | 35.15 | 35.20 | 1,273,428 | +0.04(+0.11%) |
Nov 21, 2017 | 35.13 | 35.34 | 34.79 | 35.16 | 2,467,172 | +0.27(+0.77%) |
Nov 20, 2017 | 34.94 | 35.12 | 34.31 | 34.89 | 2,553,034 | -0.09(-0.26%) |
Nov 17, 2017 | 35.13 | 35.25 | 34.84 | 34.98 | 2,163,381 | -0.15(-0.43%) |
Nov 16, 2017 | 34.56 | 35.40 | 34.37 | 35.13 | 1,616,310 | +0.69(+2.00%) |
Nov 15, 2017 | 34.51 | 34.92 | 34.26 | 34.44 | 1,194,711 | -0.14(-0.40%) |
Nov 14, 2017 | 34.76 | 34.96 | 34.02 | 34.58 | 2,858,134 | -0.40(-1.14%) |
Nov 13, 2017 | 35.49 | 35.50 | 34.98 | 34.98 | 1,650,768 | -0.69(-1.93%) |
Nov 10, 2017 | 35.64 | 36.29 | 35.64 | 35.67 | 945,655 | -0.14(-0.39%) |
Nov 09, 2017 | 35.79 | 36.03 | 35.55 | 35.81 | 757,424 | -0.31(-0.86%) |
Nov 08, 2017 | 36.14 | 36.23 | 35.95 | 36.12 | 1,575,701 | -0.22(-0.61%) |
Nov 07, 2017 | 36.66 | 36.79 | 36.19 | 36.34 | 922,298 | -0.21(-0.57%) |
Nov 06, 2017 | 36.25 | 36.87 | 36.14 | 36.55 | 2,738,065 | +0.43(+1.19%) |
Nov 03, 2017 | 35.79 | 36.25 | 35.67 | 36.12 | 1,648,526 | +0.35(+0.98%) |
Nov 02, 2017 | 35.36 | 35.97 | 35.25 | 35.77 | 1,852,918 | +0.31(+0.87%) |
Nov 01, 2017 | 35.53 | 35.78 | 35.10 | 35.46 | 1,211,546 | +0.07(+0.20%) |
Oct 31, 2017 | 35.50 | 35.84 | 35.16 | 35.39 | 1,497,733 | +0.14(+0.40%) |
Oct 30, 2017 | 35.19 | 35.64 | 35.15 | 35.25 | 1,460,101 | +0.08(+0.23%) |
Oct 27, 2017 | 35.51 | 35.67 | 34.60 | 35.17 | 2,152,222 | -0.33(-0.93%) |
Oct 26, 2017 | 35.24 | 35.82 | 34.98 | 35.50 | 2,062,004 | +0.33(+0.94%) |
Oct 25, 2017 | 35.30 | 35.48 | 34.87 | 35.17 | 2,544,307 | -0.20(-0.57%) |
Oct 24, 2017 | 36.48 | 36.73 | 35.30 | 35.37 | 2,664,183 | -1.04(-2.86%) |
Oct 23, 2017 | 36.57 | 36.79 | 36.32 | 36.41 | 1,601,090 | -0.34(-0.93%) |
Oct 20, 2017 | 36.36 | 37.23 | 36.36 | 36.75 | 3,170,970 | +0.51(+1.41%) |
Oct 19, 2017 | 36.03 | 36.64 | 35.71 | 36.24 | 3,234,890 | -0.05(-0.14%) |
Oct 18, 2017 | 36.30 | 36.71 | 36.16 | 36.29 | 2,237,904 | +0.18(+0.50%) |
Oct 17, 2017 | 35.67 | 36.14 | 35.44 | 36.11 | 3,263,817 | +0.63(+1.78%) |
Oct 16, 2017 | 35.87 | 35.94 | 35.41 | 35.48 | 1,304,780 | -0.26(-0.73%) |
Oct 13, 2017 | 35.67 | 35.89 | 35.45 | 35.74 | 1,344,246 | +0.15(+0.42%) |
Oct 12, 2017 | 34.86 | 35.72 | 34.80 | 35.59 | 2,298,867 | +0.64(+1.83%) |
Oct 11, 2017 | 35.23 | 35.39 | 34.58 | 34.95 | 3,331,232 | -0.46(-1.30%) |
Oct 10, 2017 | 36.31 | 36.43 | 35.39 | 35.41 | 2,062,262 | -0.73(-2.02%) |
Oct 09, 2017 | 36.53 | 36.67 | 36.03 | 36.14 | 1,960,538 | -0.25(-0.69%) |
Oct 06, 2017 | 36.44 | 36.86 | 36.35 | 36.39 | 1,438,196 | -0.05(-0.14%) |
Oct 05, 2017 | 36.98 | 37.17 | 36.41 | 36.44 | 1,890,399 | -0.52(-1.41%) |
Oct 04, 2017 | 36.64 | 37.10 | 36.53 | 36.96 | 1,718,920 | +0.32(+0.87%) |
Oct 03, 2017 | 36.92 | 37.16 | 36.53 | 36.64 | 2,260,153 | -0.28(-0.76%) |
Oct 02, 2017 | 36.09 | 36.95 | 36.06 | 36.92 | 2,164,090 | +0.85(+2.36%) |
Sep 29, 2017 | 35.97 | 36.50 | 35.97 | 36.07 | 1,505,469 | -0.06(-0.17%) |
Sep 28, 2017 | 36.28 | 36.54 | 36.01 | 36.13 | 2,178,444 | -0.12(-0.33%) |
Sep 27, 2017 | 36.34 | 35.30 | 36.25 | 4,161,194 | +0.49(+1.37%) | |
Sep 26, 2017 | 35.22 | 35.89 | 35.01 | 35.76 | 3,075,756 | +0.43(+1.22%) |
Sep 25, 2017 | 34.91 | 35.35 | 34.46 | 35.33 | 3,243,343 | +0.41(+1.17%) |
Sep 22, 2017 | 34.22 | 35.10 | 34.22 | 34.92 | 4,588,719 | +0.79(+2.31%) |
Sep 21, 2017 | 34.20 | 34.36 | 33.94 | 34.13 | 1,470,746 | -0.19(-0.55%) |
Sep 20, 2017 | 33.63 | 34.34 | 33.49 | 34.32 | 2,249,881 | +0.93(+2.79%) |
Sep 19, 2017 | 33.25 | 33.52 | 32.98 | 33.39 | 2,103,966 | +0.18(+0.54%) |
Sep 18, 2017 | 32.50 | 33.23 | 32.45 | 33.21 | 2,927,396 | +0.75(+2.31%) |
Sep 15, 2017 | 32.67 | 32.97 | 32.23 | 32.46 | 3,792,347 | -0.35(-1.07%) |
Sep 14, 2017 | 33.34 | 33.67 | 32.76 | 32.81 | 2,685,874 | -0.73(-2.18%) |
Sep 13, 2017 | 33.71 | 33.71 | 33.29 | 33.54 | 2,031,748 | -0.21(-0.62%) |
Sep 12, 2017 | 33.58 | 33.84 | 33.40 | 33.75 | 1,954,838 | +0.33(+0.99%) |
Sep 11, 2017 | 33.64 | 33.81 | 33.31 | 33.42 | 2,922,455 | -0.03(-0.09%) |
Sep 08, 2017 | 33.34 | 33.96 | 33.19 | 33.45 | 3,306,316 | -0.10(-0.30%) |
Sep 07, 2017 | 33.93 | 33.95 | 33.37 | 33.55 | 2,485,151 | -0.24(-0.71%) |
Sep 06, 2017 | 34.24 | 34.50 | 33.26 | 33.79 | 4,657,377 | +1.10(+3.36%) |
Sep 05, 2017 | 32.93 | 33.13 | 32.24 | 32.69 | 4,291,701 | -0.33(-1.00%) |