Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.26 | 35.54 | 35.22 | 35.44 | 1,943,346 | +0.32(+0.91%) |
Nov 29, 2017 | 35.37 | 35.39 | 34.99 | 35.12 | 2,460,048 | -0.26(-0.72%) |
Nov 28, 2017 | 35.22 | 35.38 | 35.16 | 35.37 | 1,907,289 | +0.22(+0.63%) |
Nov 27, 2017 | 35.16 | 35.20 | 35.11 | 35.15 | 1,142,134 | +0.01(+0.03%) |
Nov 24, 2017 | 35.10 | 35.14 | 35.06 | 35.14 | 567,195 | +0.13(+0.37%) |
Nov 22, 2017 | 35.05 | 35.09 | 34.98 | 35.01 | 1,261,528 | -0.03(-0.09%) |
Nov 21, 2017 | 34.88 | 35.06 | 34.85 | 35.04 | 1,494,377 | +0.29(+0.84%) |
Nov 20, 2017 | 34.74 | 34.78 | 34.71 | 34.75 | 1,655,198 | +0.05(+0.15%) |
Nov 17, 2017 | 34.79 | 34.80 | 34.68 | 34.70 | 2,543,476 | -0.14(-0.40%) |
Nov 16, 2017 | 34.66 | 34.89 | 34.65 | 34.84 | 1,826,683 | +0.32(+0.93%) |
Nov 15, 2017 | 34.59 | 34.63 | 34.45 | 34.52 | 3,618,899 | -0.23(-0.66%) |
Nov 14, 2017 | 34.70 | 34.76 | 34.58 | 34.74 | 1,602,729 | -0.07(-0.19%) |
Nov 13, 2017 | 34.69 | 34.85 | 34.64 | 34.81 | 1,427,486 | +0.03(+0.10%) |
Nov 10, 2017 | 34.69 | 34.79 | 34.66 | 34.78 | 3,838,119 | +0.00(+0.01%) |
Nov 09, 2017 | 34.75 | 34.80 | 34.50 | 34.77 | 2,536,861 | -0.17(-0.50%) |
Nov 08, 2017 | 34.84 | 34.96 | 34.80 | 34.95 | 1,773,085 | +0.10(+0.29%) |
Nov 07, 2017 | 34.84 | 34.88 | 34.75 | 34.85 | 6,334,663 | +0.04(+0.11%) |
Nov 06, 2017 | 34.73 | 34.84 | 34.73 | 34.81 | 1,816,263 | +0.08(+0.24%) |
Nov 03, 2017 | 34.59 | 34.73 | 34.50 | 34.72 | 2,047,927 | +0.21(+0.61%) |
Nov 02, 2017 | 34.50 | 34.53 | 34.35 | 34.51 | 2,109,037 | +0.01(+0.04%) |
Nov 01, 2017 | 34.63 | 34.63 | 34.43 | 34.50 | 1,813,944 | +0.01(+0.02%) |
Oct 31, 2017 | 34.50 | 34.53 | 34.43 | 34.49 | 2,812,764 | +0.04(+0.11%) |
Oct 30, 2017 | 34.55 | 34.37 | 34.45 | 6,668,425 | -0.07(-0.20%) | |
Oct 27, 2017 | 34.25 | 34.55 | 34.25 | 34.52 | 2,013,789 | +0.54(+1.58%) |
Oct 26, 2017 | 34.02 | 34.06 | 33.95 | 33.99 | 2,575,513 | +0.01(+0.03%) |
Oct 25, 2017 | 34.05 | 34.11 | 33.80 | 33.97 | 1,890,770 | -0.14(-0.42%) |
Oct 24, 2017 | 34.14 | 34.15 | 34.04 | 34.12 | 1,390,728 | +0.03(+0.10%) |
Oct 23, 2017 | 34.33 | 34.33 | 34.06 | 34.09 | 2,760,334 | -0.17(-0.50%) |
Oct 20, 2017 | 34.25 | 34.28 | 34.19 | 34.26 | 2,826,547 | +0.12(+0.35%) |
Oct 19, 2017 | 34.03 | 34.14 | 33.94 | 34.14 | 2,046,166 | -0.02(-0.07%) |
Oct 18, 2017 | 34.20 | 34.21 | 34.13 | 34.16 | 2,278,134 | +0.02(+0.06%) |
Oct 17, 2017 | 34.08 | 34.15 | 34.07 | 34.14 | 1,645,641 | +0.05(+0.15%) |
Oct 16, 2017 | 34.10 | 34.11 | 34.01 | 34.09 | 2,597,259 | +0.05(+0.14%) |
Oct 13, 2017 | 34.08 | 34.09 | 34.02 | 34.04 | 2,589,523 | +0.07(+0.21%) |
Oct 12, 2017 | 33.91 | 34.04 | 33.91 | 33.97 | 4,148,602 | +0.01(+0.02%) |
Oct 11, 2017 | 33.86 | 33.97 | 33.85 | 33.96 | 3,452,220 | +0.10(+0.30%) |
Oct 10, 2017 | 33.93 | 33.95 | 33.77 | 33.86 | 13,635,461 | +0.04(+0.12%) |
Oct 09, 2017 | 33.89 | 33.90 | 33.79 | 33.82 | 1,220,098 | -0.02(-0.06%) |
Oct 06, 2017 | 33.75 | 33.84 | 33.74 | 33.84 | 1,335,678 | +0.01(+0.04%) |
Oct 05, 2017 | 33.65 | 33.83 | 33.65 | 33.83 | 1,477,244 | +0.22(+0.65%) |
Oct 04, 2017 | 33.55 | 33.62 | 33.49 | 33.61 | 3,493,525 | +0.06(+0.17%) |
Oct 03, 2017 | 33.50 | 33.56 | 33.48 | 33.55 | 2,258,227 | +0.07(+0.20%) |
Oct 02, 2017 | 33.44 | 33.53 | 33.37 | 33.48 | 2,823,833 | +0.09(+0.27%) |
Sep 29, 2017 | 33.25 | 33.40 | 33.22 | 33.39 | 2,194,668 | +0.16(+0.48%) |
Sep 28, 2017 | 33.15 | 33.25 | 33.12 | 33.23 | 2,466,847 | +0.04(+0.12%) |
Sep 27, 2017 | 33.26 | 33.02 | 33.19 | 5,764,157 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.08 | 33.13 | 32.97 | 33.03 | 4,879,693 | +0.05(+0.14%) |
Sep 25, 2017 | 33.12 | 33.12 | 32.89 | 32.98 | 2,957,529 | -0.20(-0.59%) |
Sep 22, 2017 | 33.13 | 33.21 | 33.11 | 33.18 | 2,906,470 | -0.01(-0.03%) |
Sep 21, 2017 | 33.28 | 33.29 | 33.15 | 33.19 | 1,548,332 | -0.13(-0.38%) |
Sep 20, 2017 | 33.34 | 33.36 | 33.12 | 33.31 | 1,800,159 | -0.02(-0.06%) |
Sep 19, 2017 | 33.37 | 33.38 | 33.29 | 33.34 | 1,299,076 | +0.01(+0.03%) |
Sep 18, 2017 | 33.36 | 33.41 | 33.25 | 33.32 | 1,152,145 | +0.02(+0.06%) |
Sep 15, 2017 | 33.28 | 33.34 | 33.23 | 33.30 | 1,375,917 | +0.03(+0.08%) |
Sep 14, 2017 | 33.23 | 33.32 | 33.18 | 33.27 | 1,558,033 | -0.03(-0.09%) |
Sep 13, 2017 | 33.27 | 33.31 | 33.24 | 33.31 | 1,316,196 | -0.02(-0.05%) |
Sep 12, 2017 | 33.33 | 33.35 | 33.22 | 33.32 | 1,567,794 | +0.07(+0.20%) |
Sep 11, 2017 | 33.12 | 33.27 | 33.12 | 33.25 | 1,946,680 | +0.30(+0.92%) |
Sep 08, 2017 | 33.00 | 33.05 | 32.92 | 32.95 | 2,388,508 | -0.11(-0.33%) |
Sep 07, 2017 | 33.02 | 33.08 | 32.95 | 33.06 | 1,942,351 | +0.10(+0.32%) |
Sep 06, 2017 | 32.96 | 33.00 | 32.82 | 32.95 | 3,246,649 | +0.10(+0.31%) |
Sep 05, 2017 | 32.97 | 33.03 | 32.67 | 32.85 | 3,017,349 | -0.19(-0.58%) |