Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.20 | 37.15 | 36.20 | 36.92 | 1,747,429 | +0.93(+2.58%) |
Nov 29, 2017 | 35.63 | 36.06 | 35.55 | 35.99 | 1,817,988 | +0.34(+0.95%) |
Nov 28, 2017 | 34.61 | 35.70 | 34.59 | 35.65 | 1,951,929 | +1.08(+3.11%) |
Nov 27, 2017 | 33.85 | 34.63 | 33.85 | 34.58 | 1,029,336 | +0.70(+2.07%) |
Nov 24, 2017 | 34.29 | 34.39 | 33.87 | 33.88 | 365,453 | -0.36(-1.06%) |
Nov 22, 2017 | 33.83 | 34.57 | 33.83 | 34.24 | 1,420,496 | +0.43(+1.28%) |
Nov 21, 2017 | 33.90 | 34.02 | 33.81 | 33.81 | 1,486,012 | +0.04(+0.13%) |
Nov 20, 2017 | 33.97 | 33.98 | 33.64 | 33.76 | 1,787,955 | -0.23(-0.69%) |
Nov 17, 2017 | 33.83 | 34.40 | 33.61 | 34.00 | 1,080,071 | +0.11(+0.33%) |
Nov 16, 2017 | 33.62 | 34.01 | 33.52 | 33.88 | 1,705,244 | +0.39(+1.16%) |
Nov 15, 2017 | 33.62 | 33.79 | 33.35 | 33.49 | 2,690,274 | -0.39(-1.15%) |
Nov 14, 2017 | 33.89 | 34.08 | 33.47 | 33.88 | 2,040,224 | -0.25(-0.74%) |
Nov 13, 2017 | 33.69 | 34.28 | 33.43 | 34.14 | 1,827,863 | +0.21(+0.61%) |
Nov 10, 2017 | 33.52 | 33.95 | 33.40 | 33.93 | 1,384,656 | +0.11(+0.33%) |
Nov 09, 2017 | 33.39 | 33.96 | 33.28 | 33.82 | 1,318,721 | +0.08(+0.23%) |
Nov 08, 2017 | 34.18 | 34.18 | 33.64 | 33.74 | 1,971,044 | -0.55(-1.59%) |
Nov 07, 2017 | 34.75 | 34.83 | 33.84 | 34.28 | 1,822,698 | -0.41(-1.17%) |
Nov 06, 2017 | 33.83 | 34.88 | 33.73 | 34.69 | 2,674,540 | +0.66(+1.94%) |
Nov 03, 2017 | 33.42 | 34.47 | 32.70 | 34.03 | 5,493,095 | +0.10(+0.28%) |
Nov 02, 2017 | 37.65 | 37.65 | 32.88 | 33.94 | 8,367,645 | -4.21(-11.03%) |
Nov 01, 2017 | 38.53 | 38.87 | 38.06 | 38.14 | 2,619,167 | -0.07(-0.18%) |
Oct 31, 2017 | 38.12 | 38.35 | 37.98 | 38.21 | 2,699,330 | +0.16(+0.43%) |
Oct 30, 2017 | 38.25 | 38.49 | 38.05 | 38.05 | 1,138,095 | -0.33(-0.86%) |
Oct 27, 2017 | 38.75 | 38.79 | 38.18 | 38.38 | 1,378,434 | -0.42(-1.07%) |
Oct 26, 2017 | 38.82 | 38.95 | 38.56 | 38.79 | 1,001,758 | +0.27(+0.70%) |
Oct 25, 2017 | 38.75 | 38.84 | 38.11 | 38.52 | 1,264,964 | -0.36(-0.91%) |
Oct 24, 2017 | 38.97 | 39.16 | 38.63 | 38.88 | 1,286,412 | +0.20(+0.52%) |
Oct 23, 2017 | 39.35 | 39.35 | 38.61 | 38.68 | 1,226,111 | -0.67(-1.70%) |
Oct 20, 2017 | 38.75 | 39.35 | 38.75 | 39.35 | 1,143,119 | +0.77(+2.00%) |
Oct 19, 2017 | 38.42 | 38.86 | 38.30 | 38.58 | 856,925 | -0.11(-0.29%) |
Oct 18, 2017 | 38.64 | 38.87 | 38.52 | 38.69 | 1,349,626 | +0.03(+0.09%) |
Oct 17, 2017 | 38.59 | 38.79 | 38.47 | 38.65 | 1,065,373 | -0.05(-0.13%) |
Oct 16, 2017 | 38.71 | 38.84 | 38.44 | 38.71 | 1,742,115 | +0.23(+0.59%) |
Oct 13, 2017 | 38.58 | 38.75 | 38.38 | 38.48 | 1,224,527 | +0.27(+0.70%) |
Oct 12, 2017 | 37.67 | 38.28 | 37.65 | 38.21 | 2,046,319 | +0.30(+0.80%) |
Oct 11, 2017 | 37.73 | 37.92 | 37.35 | 37.91 | 978,404 | +0.16(+0.41%) |
Oct 10, 2017 | 37.64 | 37.83 | 37.54 | 37.75 | 1,142,293 | +0.29(+0.76%) |
Oct 09, 2017 | 37.50 | 37.56 | 37.33 | 37.47 | 967,067 | -0.10(-0.25%) |
Oct 06, 2017 | 37.34 | 37.58 | 37.26 | 37.56 | 1,527,033 | +0.10(+0.25%) |
Oct 05, 2017 | 37.36 | 37.65 | 37.23 | 37.47 | 1,784,421 | +0.13(+0.35%) |
Oct 04, 2017 | 37.11 | 37.80 | 37.07 | 37.34 | 2,140,048 | +0.33(+0.89%) |
Oct 03, 2017 | 36.52 | 37.02 | 36.35 | 37.01 | 1,786,435 | +0.52(+1.43%) |
Oct 02, 2017 | 36.87 | 36.96 | 36.23 | 36.49 | 2,317,504 | -0.44(-1.20%) |
Sep 29, 2017 | 36.88 | 37.08 | 36.57 | 36.93 | 1,184,227 | +0.08(+0.21%) |
Sep 28, 2017 | 37.42 | 37.66 | 36.60 | 36.85 | 1,618,015 | -0.65(-1.73%) |
Sep 27, 2017 | 37.76 | 37.85 | 36.95 | 37.50 | 1,399,525 | -0.10(-0.28%) |
Sep 26, 2017 | 37.37 | 37.73 | 37.17 | 37.60 | 1,309,693 | +0.29(+0.79%) |
Sep 25, 2017 | 36.81 | 37.37 | 36.81 | 37.31 | 1,672,267 | +0.35(+0.94%) |
Sep 22, 2017 | 36.49 | 37.00 | 36.17 | 36.96 | 1,110,165 | +0.38(+1.04%) |
Sep 21, 2017 | 36.75 | 36.83 | 36.43 | 36.58 | 789,091 | -0.16(-0.45%) |
Sep 20, 2017 | 36.33 | 36.84 | 36.24 | 36.75 | 1,607,097 | +0.52(+1.43%) |
Sep 19, 2017 | 35.77 | 36.29 | 35.65 | 36.23 | 1,033,000 | +0.49(+1.38%) |
Sep 18, 2017 | 35.85 | 36.05 | 35.65 | 35.74 | 1,114,237 | +0.01(+0.02%) |
Sep 15, 2017 | 35.64 | 35.80 | 35.30 | 35.73 | 1,562,837 | +0.03(+0.07%) |
Sep 14, 2017 | 35.30 | 35.77 | 35.13 | 35.70 | 1,053,233 | +0.39(+1.10%) |
Sep 13, 2017 | 34.92 | 35.37 | 34.85 | 35.31 | 1,710,342 | +0.40(+1.14%) |
Sep 12, 2017 | 34.86 | 35.24 | 34.77 | 34.92 | 1,307,533 | +0.20(+0.57%) |
Sep 11, 2017 | 34.37 | 34.94 | 34.28 | 34.72 | 1,229,694 | +0.64(+1.87%) |
Sep 08, 2017 | 34.39 | 34.48 | 33.66 | 34.08 | 1,786,802 | -0.37(-1.08%) |
Sep 07, 2017 | 34.55 | 34.55 | 33.98 | 34.45 | 1,289,942 | -0.04(-0.13%) |
Sep 06, 2017 | 34.42 | 34.82 | 34.27 | 34.49 | 2,357,706 | +0.35(+1.04%) |
Sep 05, 2017 | 34.22 | 34.37 | 33.92 | 34.14 | 2,508,345 | +0.01(+0.03%) |