Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.29 | 39.15 | 38.29 | 38.99 | 4,931,322 | +0.80(+2.09%) |
Nov 29, 2017 | 37.29 | 38.24 | 37.24 | 38.19 | 3,186,123 | +1.00(+2.69%) |
Nov 28, 2017 | 36.47 | 37.26 | 36.42 | 37.19 | 3,656,731 | +0.79(+2.17%) |
Nov 27, 2017 | 35.98 | 36.45 | 35.98 | 36.40 | 1,872,979 | +0.44(+1.21%) |
Nov 24, 2017 | 36.48 | 36.55 | 35.94 | 35.96 | 1,080,578 | -0.33(-0.90%) |
Nov 22, 2017 | 36.36 | 36.50 | 36.25 | 36.29 | 1,093,615 | -0.06(-0.17%) |
Nov 21, 2017 | 36.30 | 36.42 | 36.12 | 36.36 | 2,002,913 | +0.15(+0.43%) |
Nov 20, 2017 | 35.90 | 36.36 | 35.73 | 36.20 | 2,035,900 | +0.44(+1.22%) |
Nov 17, 2017 | 35.43 | 36.00 | 35.32 | 35.76 | 1,534,983 | +0.20(+0.56%) |
Nov 16, 2017 | 35.46 | 36.06 | 35.39 | 35.56 | 2,343,267 | +0.30(+0.85%) |
Nov 15, 2017 | 35.24 | 35.51 | 35.00 | 35.26 | 2,318,140 | -0.21(-0.59%) |
Nov 14, 2017 | 35.10 | 35.54 | 35.08 | 35.47 | 1,832,798 | +0.14(+0.39%) |
Nov 13, 2017 | 34.96 | 35.45 | 34.96 | 35.34 | 2,244,032 | +0.25(+0.73%) |
Nov 10, 2017 | 34.97 | 35.22 | 34.93 | 35.08 | 2,243,333 | -0.01(-0.03%) |
Nov 09, 2017 | 35.29 | 35.44 | 34.84 | 35.09 | 1,768,951 | -0.46(-1.30%) |
Nov 08, 2017 | 35.43 | 35.70 | 35.07 | 35.56 | 3,737,252 | +0.05(+0.13%) |
Nov 07, 2017 | 35.65 | 35.92 | 35.41 | 35.51 | 1,793,884 | -0.13(-0.36%) |
Nov 06, 2017 | 35.36 | 35.68 | 35.26 | 35.64 | 1,543,190 | +0.18(+0.51%) |
Nov 03, 2017 | 35.36 | 35.90 | 35.35 | 35.46 | 2,346,119 | +0.12(+0.33%) |
Nov 02, 2017 | 35.74 | 35.92 | 34.99 | 35.34 | 3,498,030 | -0.44(-1.22%) |
Nov 01, 2017 | 36.36 | 36.36 | 35.54 | 35.77 | 2,184,895 | -0.41(-1.13%) |
Oct 31, 2017 | 35.93 | 36.29 | 35.89 | 36.18 | 2,953,082 | +0.30(+0.84%) |
Oct 30, 2017 | 36.38 | 36.63 | 35.85 | 35.88 | 2,056,050 | -0.61(-1.67%) |
Oct 27, 2017 | 36.40 | 36.63 | 36.08 | 36.49 | 2,650,611 | +0.05(+0.12%) |
Oct 26, 2017 | 36.31 | 36.63 | 36.27 | 36.45 | 3,567,516 | +0.40(+1.11%) |
Oct 25, 2017 | 36.26 | 36.79 | 35.53 | 36.05 | 4,637,494 | -1.05(-2.84%) |
Oct 24, 2017 | 36.18 | 37.35 | 35.86 | 37.10 | 5,479,017 | +0.65(+1.79%) |
Oct 23, 2017 | 36.44 | 37.04 | 36.38 | 36.45 | 4,897,455 | +0.02(+0.05%) |
Oct 20, 2017 | 35.62 | 36.45 | 35.59 | 36.43 | 3,557,425 | +0.94(+2.64%) |
Oct 19, 2017 | 35.06 | 35.57 | 34.91 | 35.49 | 2,848,119 | +0.36(+1.03%) |
Oct 18, 2017 | 35.41 | 35.53 | 35.11 | 35.13 | 1,708,450 | -0.22(-0.62%) |
Oct 17, 2017 | 35.39 | 35.56 | 35.28 | 35.35 | 1,703,337 | -0.05(-0.15%) |
Oct 16, 2017 | 35.43 | 35.52 | 35.17 | 35.40 | 1,298,750 | +0.04(+0.10%) |
Oct 13, 2017 | 35.57 | 35.62 | 35.25 | 35.36 | 2,307,098 | -0.11(-0.31%) |
Oct 12, 2017 | 35.26 | 35.51 | 35.19 | 35.47 | 2,621,252 | +0.17(+0.48%) |
Oct 11, 2017 | 35.22 | 35.33 | 35.08 | 35.31 | 2,358,364 | +0.19(+0.54%) |
Oct 10, 2017 | 35.30 | 35.37 | 35.06 | 35.12 | 1,993,357 | -0.17(-0.49%) |
Oct 09, 2017 | 35.55 | 35.62 | 35.24 | 35.29 | 2,648,717 | -0.26(-0.74%) |
Oct 06, 2017 | 35.23 | 35.57 | 35.16 | 35.55 | 1,937,364 | +0.23(+0.64%) |
Oct 05, 2017 | 35.60 | 35.65 | 35.26 | 35.32 | 2,403,829 | -0.24(-0.69%) |
Oct 04, 2017 | 35.60 | 35.69 | 35.31 | 35.57 | 2,132,655 | +0.04(+0.10%) |
Oct 03, 2017 | 35.76 | 35.80 | 35.18 | 35.53 | 2,661,337 | -0.34(-0.96%) |
Oct 02, 2017 | 35.33 | 35.90 | 35.33 | 35.88 | 2,530,147 | +0.53(+1.49%) |
Sep 29, 2017 | 35.12 | 35.45 | 35.12 | 35.35 | 1,771,089 | +0.21(+0.59%) |
Sep 28, 2017 | 34.86 | 35.25 | 34.77 | 35.14 | 1,511,587 | +0.19(+0.54%) |
Sep 27, 2017 | 34.83 | 35.10 | 34.65 | 34.95 | 1,820,298 | +0.15(+0.44%) |
Sep 26, 2017 | 34.66 | 34.87 | 34.62 | 34.80 | 1,841,006 | +0.17(+0.50%) |
Sep 25, 2017 | 34.50 | 34.70 | 34.38 | 34.63 | 1,824,715 | +0.11(+0.32%) |
Sep 22, 2017 | 34.10 | 34.63 | 34.10 | 34.52 | 1,888,584 | +0.34(+0.98%) |
Sep 21, 2017 | 34.02 | 34.21 | 33.79 | 34.18 | 1,473,520 | +0.18(+0.53%) |
Sep 20, 2017 | 33.84 | 34.06 | 33.67 | 34.00 | 3,919,678 | +0.12(+0.35%) |
Sep 19, 2017 | 33.79 | 33.96 | 33.75 | 33.88 | 2,410,343 | +0.13(+0.38%) |
Sep 18, 2017 | 33.88 | 34.06 | 33.70 | 33.76 | 2,207,270 | -0.05(-0.16%) |
Sep 15, 2017 | 33.77 | 33.98 | 33.65 | 33.81 | 2,404,322 | -0.06(-0.19%) |
Sep 14, 2017 | 33.86 | 33.94 | 33.51 | 33.87 | 1,881,026 | -0.12(-0.35%) |
Sep 13, 2017 | 34.54 | 34.54 | 33.96 | 33.99 | 2,305,564 | -0.54(-1.57%) |
Sep 12, 2017 | 34.20 | 34.60 | 34.10 | 34.54 | 1,744,238 | +0.43(+1.25%) |
Sep 11, 2017 | 34.11 | 34.21 | 33.57 | 34.11 | 2,760,467 | +0.06(+0.19%) |
Sep 08, 2017 | 33.56 | 34.09 | 33.47 | 34.05 | 2,562,727 | +0.52(+1.54%) |
Sep 07, 2017 | 33.48 | 33.57 | 33.19 | 33.53 | 1,970,647 | +0.18(+0.54%) |
Sep 06, 2017 | 33.46 | 33.58 | 33.24 | 33.35 | 1,994,885 | +0.14(+0.41%) |
Sep 05, 2017 | 33.56 | 33.59 | 33.00 | 33.21 | 1,838,226 | -0.37(-1.11%) |