Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.21 | 34.45 | 34.12 | 34.24 | 1,969,357 | +0.30(+0.89%) |
Nov 29, 2017 | 34.31 | 34.35 | 33.91 | 33.94 | 1,427,890 | -0.46(-1.34%) |
Nov 28, 2017 | 34.59 | 34.59 | 34.31 | 34.40 | 2,259,450 | +0.12(+0.36%) |
Nov 27, 2017 | 34.61 | 34.62 | 34.28 | 34.28 | 1,128,174 | -0.41(-1.17%) |
Nov 24, 2017 | 34.63 | 34.73 | 34.55 | 34.69 | 718,378 | +0.05(+0.15%) |
Nov 22, 2017 | 34.78 | 34.85 | 34.54 | 34.63 | 1,482,559 | +0.15(+0.44%) |
Nov 21, 2017 | 34.38 | 34.60 | 34.35 | 34.48 | 2,680,389 | +0.27(+0.80%) |
Nov 20, 2017 | 34.34 | 34.42 | 34.21 | 34.21 | 1,423,563 | -0.17(-0.49%) |
Nov 17, 2017 | 34.69 | 34.70 | 34.38 | 34.38 | 1,913,364 | -0.41(-1.17%) |
Nov 16, 2017 | 34.59 | 34.80 | 34.51 | 34.78 | 1,003,608 | +0.34(+1.00%) |
Nov 15, 2017 | 34.37 | 34.58 | 34.30 | 34.44 | 1,216,570 | -0.12(-0.36%) |
Nov 14, 2017 | 34.58 | 34.74 | 34.45 | 34.56 | 2,726,546 | +0.27(+0.80%) |
Nov 13, 2017 | 34.29 | 34.47 | 34.24 | 34.29 | 1,932,480 | -0.21(-0.62%) |
Nov 10, 2017 | 34.87 | 34.92 | 34.48 | 34.50 | 3,886,263 | -0.47(-1.34%) |
Nov 09, 2017 | 35.23 | 35.33 | 34.66 | 34.97 | 2,707,933 | -0.58(-1.64%) |
Nov 08, 2017 | 35.36 | 35.62 | 35.20 | 35.55 | 1,894,678 | -0.58(-1.61%) |
Nov 07, 2017 | 36.24 | 36.31 | 35.90 | 36.14 | 1,416,488 | -0.24(-0.66%) |
Nov 06, 2017 | 36.62 | 36.69 | 36.34 | 36.37 | 1,251,448 | -0.27(-0.75%) |
Nov 03, 2017 | 36.60 | 36.76 | 36.48 | 36.65 | 749,664 | +0.30(+0.83%) |
Nov 02, 2017 | 36.31 | 36.44 | 36.22 | 36.35 | 716,636 | -0.11(-0.29%) |
Nov 01, 2017 | 36.39 | 36.55 | 36.32 | 36.45 | 2,424,861 | +0.40(+1.10%) |
Oct 31, 2017 | 35.64 | 36.15 | 35.63 | 36.06 | 1,966,268 | +0.47(+1.32%) |
Oct 30, 2017 | 35.42 | 35.65 | 35.41 | 35.59 | 900,077 | -0.37(-1.03%) |
Oct 27, 2017 | 36.08 | 36.11 | 35.80 | 35.96 | 1,304,171 | -0.35(-0.97%) |
Oct 26, 2017 | 35.95 | 36.47 | 35.88 | 36.31 | 1,349,412 | +0.50(+1.41%) |
Oct 25, 2017 | 36.09 | 36.09 | 35.48 | 35.81 | 3,765,295 | +0.31(+0.87%) |
Oct 24, 2017 | 36.41 | 36.41 | 35.37 | 35.50 | 5,210,773 | -1.59(-4.29%) |
Oct 23, 2017 | 37.24 | 37.44 | 37.09 | 37.09 | 4,368,311 | +0.34(+0.94%) |
Oct 20, 2017 | 36.65 | 36.91 | 36.56 | 36.75 | 1,356,040 | +0.26(+0.70%) |
Oct 19, 2017 | 36.38 | 36.58 | 36.37 | 36.49 | 1,040,206 | +0.11(+0.32%) |
Oct 18, 2017 | 36.29 | 36.44 | 36.19 | 36.37 | 1,410,857 | +0.56(+1.55%) |
Oct 17, 2017 | 35.50 | 35.86 | 35.49 | 35.82 | 1,765,618 | -0.02(-0.05%) |
Oct 16, 2017 | 35.78 | 35.91 | 35.75 | 35.84 | 2,029,983 | -0.34(-0.93%) |
Oct 13, 2017 | 36.10 | 36.35 | 36.08 | 36.17 | 2,622,293 | -0.14(-0.39%) |
Oct 12, 2017 | 36.31 | 36.46 | 36.29 | 36.31 | 1,021,817 | -0.10(-0.27%) |
Oct 11, 2017 | 36.32 | 36.43 | 36.22 | 36.41 | 1,382,661 | -0.33(-0.89%) |
Oct 10, 2017 | 36.84 | 36.84 | 36.52 | 36.74 | 1,695,602 | +0.42(+1.14%) |
Oct 09, 2017 | 36.38 | 36.42 | 36.29 | 36.32 | 1,761,526 | -0.01(-0.02%) |
Oct 06, 2017 | 36.19 | 36.43 | 36.14 | 36.33 | 2,555,169 | -0.18(-0.48%) |
Oct 05, 2017 | 36.67 | 36.75 | 36.29 | 36.51 | 2,993,106 | -0.71(-1.90%) |
Oct 04, 2017 | 37.14 | 37.23 | 37.08 | 37.21 | 2,277,865 | +0.06(+0.17%) |
Oct 03, 2017 | 37.18 | 37.35 | 37.11 | 37.15 | 3,143,777 | +0.10(+0.26%) |
Oct 02, 2017 | 36.70 | 37.12 | 36.66 | 37.05 | 1,860,938 | +0.64(+1.75%) |
Sep 29, 2017 | 36.24 | 36.44 | 36.23 | 36.42 | 1,733,247 | +0.76(+2.13%) |
Sep 28, 2017 | 35.68 | 35.70 | 35.61 | 35.66 | 701,253 | +0.00(+0.00%) |
Sep 27, 2017 | 35.61 | 35.66 | 1,130,574 | -0.32(-0.88%) | ||
Sep 26, 2017 | 36.15 | 36.16 | 35.84 | 35.98 | 1,960,971 | -0.65(-1.76%) |
Sep 25, 2017 | 36.77 | 36.81 | 36.45 | 36.62 | 2,468,409 | -0.27(-0.74%) |
Sep 22, 2017 | 37.14 | 36.83 | 36.90 | 2,283,987 | -0.11(-0.29%) | |
Sep 21, 2017 | 37.10 | 37.21 | 36.98 | 37.00 | 1,959,374 | -0.02(-0.05%) |
Sep 20, 2017 | 36.99 | 37.10 | 36.73 | 37.02 | 2,741,699 | +0.17(+0.46%) |
Sep 19, 2017 | 36.99 | 37.01 | 36.76 | 36.85 | 1,762,911 | +0.10(+0.26%) |
Sep 18, 2017 | 36.68 | 36.80 | 36.60 | 36.75 | 4,902,099 | +0.34(+0.95%) |
Sep 15, 2017 | 36.90 | 36.94 | 36.38 | 36.41 | 2,462,844 | -0.04(-0.10%) |
Sep 14, 2017 | 36.39 | 36.48 | 36.29 | 36.45 | 1,440,986 | +0.20(+0.56%) |
Sep 13, 2017 | 36.48 | 36.52 | 36.19 | 36.24 | 1,444,053 | -0.29(-0.80%) |
Sep 12, 2017 | 36.47 | 36.63 | 36.37 | 36.53 | 5,109,904 | +0.74(+2.07%) |
Sep 11, 2017 | 35.87 | 35.92 | 35.72 | 35.79 | 1,001,885 | +0.34(+0.95%) |
Sep 08, 2017 | 35.31 | 35.55 | 35.25 | 35.45 | 1,006,357 | +0.22(+0.63%) |
Sep 07, 2017 | 35.07 | 35.36 | 35.00 | 35.23 | 1,473,613 | +0.74(+2.15%) |
Sep 06, 2017 | 34.47 | 34.58 | 34.41 | 34.49 | 1,863,704 | +0.13(+0.39%) |
Sep 05, 2017 | 34.10 | 34.46 | 34.10 | 34.36 | 1,787,491 | +0.72(+2.13%) |