Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.76 | 35.95 | 35.63 | 35.91 | 480,020 | +0.24(+0.68%) |
Nov 29, 2017 | 36.29 | 36.40 | 35.53 | 35.66 | 793,306 | -0.54(-1.49%) |
Nov 28, 2017 | 36.05 | 36.20 | 35.84 | 36.20 | 530,317 | +0.14(+0.40%) |
Nov 27, 2017 | 36.41 | 36.05 | 36.06 | 692,426 | -0.35(-0.96%) | |
Nov 24, 2017 | 36.31 | 36.45 | 36.28 | 36.41 | 439,790 | +0.22(+0.60%) |
Nov 22, 2017 | 36.54 | 36.60 | 36.10 | 36.20 | 768,705 | +0.07(+0.20%) |
Nov 21, 2017 | 35.75 | 36.17 | 35.66 | 36.12 | 625,560 | +0.61(+1.72%) |
Nov 20, 2017 | 35.59 | 35.79 | 35.47 | 35.51 | 617,934 | -0.16(-0.45%) |
Nov 17, 2017 | 35.83 | 35.83 | 35.46 | 35.67 | 652,059 | +0.05(+0.15%) |
Nov 16, 2017 | 35.50 | 35.71 | 35.33 | 35.62 | 527,498 | +0.61(+1.75%) |
Nov 15, 2017 | 35.25 | 35.56 | 34.66 | 35.01 | 910,922 | -0.83(-2.31%) |
Nov 14, 2017 | 36.18 | 36.27 | 35.75 | 35.84 | 761,582 | -0.58(-1.58%) |
Nov 13, 2017 | 36.27 | 36.46 | 35.87 | 36.41 | 677,812 | +0.13(+0.35%) |
Nov 10, 2017 | 36.29 | 36.44 | 36.21 | 36.29 | 526,030 | +0.00(+0.00%) |
Nov 09, 2017 | 36.41 | 36.41 | 35.90 | 36.29 | 1,068,917 | -0.34(-0.93%) |
Nov 08, 2017 | 36.40 | 36.72 | 36.29 | 36.63 | 1,588,876 | +0.61(+1.70%) |
Nov 07, 2017 | 35.83 | 36.10 | 35.70 | 36.02 | 912,123 | +0.43(+1.21%) |
Nov 06, 2017 | 35.29 | 35.58 | 35.29 | 35.58 | 524,127 | +0.34(+0.97%) |
Nov 03, 2017 | 35.27 | 35.41 | 34.85 | 35.24 | 729,374 | +0.07(+0.20%) |
Nov 02, 2017 | 35.99 | 35.99 | 34.76 | 35.17 | 1,784,955 | -0.71(-1.98%) |
Nov 01, 2017 | 35.94 | 36.10 | 35.76 | 35.88 | 1,494,351 | +0.59(+1.66%) |
Oct 31, 2017 | 35.12 | 35.32 | 35.06 | 35.30 | 518,591 | +0.23(+0.64%) |
Oct 30, 2017 | 35.20 | 34.89 | 35.07 | 525,841 | -0.02(-0.05%) | |
Oct 27, 2017 | 35.21 | 35.29 | 34.93 | 35.09 | 640,743 | +0.04(+0.10%) |
Oct 26, 2017 | 35.16 | 35.26 | 34.95 | 35.05 | 597,506 | -0.06(-0.18%) |
Oct 25, 2017 | 35.66 | 35.74 | 34.76 | 35.12 | 1,033,004 | -0.52(-1.47%) |
Oct 24, 2017 | 35.56 | 35.98 | 35.55 | 35.64 | 1,119,762 | +0.09(+0.25%) |
Oct 23, 2017 | 35.67 | 35.80 | 35.49 | 35.55 | 605,532 | +0.05(+0.13%) |
Oct 20, 2017 | 35.61 | 35.68 | 35.47 | 35.50 | 545,421 | -0.04(-0.10%) |
Oct 19, 2017 | 35.49 | 35.56 | 35.17 | 35.54 | 684,114 | -0.12(-0.33%) |
Oct 18, 2017 | 35.69 | 35.77 | 35.49 | 35.66 | 646,607 | +0.13(+0.35%) |
Oct 17, 2017 | 35.61 | 35.74 | 35.41 | 35.53 | 870,215 | -0.41(-1.13%) |
Oct 16, 2017 | 35.82 | 35.95 | 35.46 | 35.93 | 1,188,261 | +0.23(+0.66%) |
Oct 13, 2017 | 35.40 | 35.75 | 35.35 | 35.70 | 966,359 | +0.55(+1.56%) |
Oct 12, 2017 | 35.11 | 35.27 | 35.08 | 35.15 | 604,966 | +0.00(+0.00%) |
Oct 11, 2017 | 35.06 | 35.23 | 34.84 | 35.15 | 890,948 | -0.09(-0.26%) |
Oct 10, 2017 | 35.27 | 35.27 | 35.05 | 35.24 | 690,103 | +0.24(+0.69%) |
Oct 09, 2017 | 35.25 | 35.41 | 34.92 | 35.00 | 776,656 | -0.13(-0.38%) |
Oct 06, 2017 | 35.55 | 35.63 | 34.61 | 35.13 | 1,756,770 | -0.53(-1.49%) |
Oct 05, 2017 | 35.47 | 35.95 | 35.47 | 35.66 | 1,715,043 | +0.43(+1.23%) |
Oct 04, 2017 | 34.65 | 35.26 | 34.64 | 35.23 | 1,875,856 | +0.78(+2.27%) |
Oct 03, 2017 | 34.13 | 34.45 | 34.00 | 34.45 | 1,244,640 | +0.53(+1.57%) |
Oct 02, 2017 | 33.96 | 34.10 | 33.69 | 33.92 | 1,173,402 | +0.24(+0.72%) |
Sep 29, 2017 | 33.61 | 33.72 | 33.34 | 33.68 | 1,012,837 | +0.41(+1.22%) |
Sep 28, 2017 | 33.36 | 33.39 | 33.14 | 33.27 | 852,557 | +0.03(+0.08%) |
Sep 27, 2017 | 33.36 | 33.24 | 1,188,620 | +0.62(+1.90%) | ||
Sep 26, 2017 | 32.69 | 32.94 | 32.59 | 32.62 | 1,797,840 | +0.22(+0.67%) |
Sep 25, 2017 | 33.38 | 33.48 | 32.33 | 32.41 | 1,312,743 | -0.98(-2.94%) |
Sep 22, 2017 | 33.95 | 34.00 | 33.06 | 33.39 | 1,223,667 | -0.77(-2.27%) |
Sep 21, 2017 | 34.84 | 34.85 | 34.00 | 34.16 | 1,270,465 | -0.42(-1.22%) |
Sep 20, 2017 | 35.82 | 35.85 | 34.39 | 34.58 | 2,305,665 | -0.77(-2.19%) |
Sep 19, 2017 | 34.97 | 35.48 | 34.89 | 35.36 | 2,088,231 | +0.55(+1.58%) |
Sep 18, 2017 | 34.57 | 34.91 | 34.53 | 34.81 | 2,362,654 | +0.74(+2.17%) |
Sep 15, 2017 | 33.76 | 34.11 | 33.62 | 34.07 | 1,753,213 | +0.48(+1.42%) |
Sep 14, 2017 | 33.58 | 33.59 | 33.26 | 33.59 | 1,030,233 | +0.28(+0.84%) |
Sep 13, 2017 | 33.23 | 33.35 | 33.09 | 33.32 | 963,961 | +0.52(+1.59%) |
Sep 12, 2017 | 33.15 | 33.39 | 32.72 | 32.79 | 1,457,652 | +0.42(+1.31%) |
Sep 11, 2017 | 31.72 | 32.49 | 31.51 | 32.37 | 818,847 | +1.47(+4.75%) |
Sep 08, 2017 | 31.15 | 31.18 | 30.84 | 30.90 | 280,030 | -0.22(-0.69%) |
Sep 07, 2017 | 30.88 | 31.16 | 30.83 | 31.12 | 531,011 | +0.50(+1.62%) |
Sep 06, 2017 | 30.53 | 30.67 | 30.40 | 30.62 | 378,301 | +0.35(+1.16%) |
Sep 05, 2017 | 30.84 | 30.85 | 30.22 | 30.27 | 707,538 | -0.50(-1.61%) |