Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.09 | 34.92 | 34.02 | 34.86 | 1,059,333 | +0.62(+1.82%) |
Nov 29, 2017 | 33.97 | 34.39 | 33.69 | 34.24 | 954,249 | +0.23(+0.69%) |
Nov 28, 2017 | 33.76 | 34.05 | 33.55 | 34.00 | 690,510 | +0.41(+1.21%) |
Nov 27, 2017 | 33.60 | 33.96 | 33.53 | 33.60 | 885,274 | +0.01(+0.03%) |
Nov 24, 2017 | 33.81 | 33.94 | 33.34 | 33.59 | 277,123 | -0.15(-0.45%) |
Nov 22, 2017 | 33.94 | 34.23 | 33.71 | 33.74 | 668,956 | -0.28(-0.82%) |
Nov 21, 2017 | 33.77 | 34.23 | 33.77 | 34.02 | 898,481 | +0.53(+1.59%) |
Nov 20, 2017 | 33.36 | 33.51 | 33.33 | 33.49 | 699,823 | +0.14(+0.41%) |
Nov 17, 2017 | 33.41 | 33.42 | 33.26 | 33.35 | 637,595 | -0.07(-0.22%) |
Nov 16, 2017 | 33.09 | 33.47 | 33.02 | 33.42 | 682,389 | +0.60(+1.84%) |
Nov 15, 2017 | 32.92 | 33.09 | 32.78 | 32.82 | 1,359,663 | -0.14(-0.44%) |
Nov 14, 2017 | 32.50 | 32.98 | 32.42 | 32.97 | 1,114,047 | +0.32(+0.97%) |
Nov 13, 2017 | 32.63 | 32.81 | 32.47 | 32.65 | 841,289 | -0.16(-0.49%) |
Nov 10, 2017 | 32.71 | 33.04 | 32.67 | 32.81 | 681,549 | -0.03(-0.08%) |
Nov 09, 2017 | 33.05 | 33.31 | 32.83 | 32.84 | 686,855 | -0.40(-1.21%) |
Nov 08, 2017 | 33.57 | 33.63 | 33.16 | 33.24 | 1,794,727 | -0.29(-0.86%) |
Nov 07, 2017 | 34.25 | 34.62 | 33.40 | 33.53 | 1,592,223 | +0.71(+2.16%) |
Nov 06, 2017 | 33.85 | 34.00 | 32.02 | 32.82 | 2,581,479 | -1.37(-4.01%) |
Nov 03, 2017 | 33.91 | 34.29 | 33.80 | 34.19 | 1,118,109 | +0.29(+0.85%) |
Nov 02, 2017 | 33.88 | 33.97 | 33.66 | 33.91 | 650,568 | +0.04(+0.11%) |
Nov 01, 2017 | 33.99 | 34.20 | 33.74 | 33.87 | 502,846 | -0.02(-0.05%) |
Oct 31, 2017 | 33.69 | 34.00 | 33.61 | 33.89 | 482,900 | +0.35(+1.04%) |
Oct 30, 2017 | 33.61 | 33.87 | 33.50 | 33.54 | 731,493 | -0.13(-0.37%) |
Oct 27, 2017 | 33.59 | 33.98 | 33.54 | 33.66 | 1,399,883 | +0.06(+0.19%) |
Oct 26, 2017 | 33.74 | 33.83 | 33.45 | 33.60 | 1,260,992 | -0.09(-0.27%) |
Oct 25, 2017 | 34.03 | 34.28 | 33.61 | 33.69 | 1,822,542 | -0.14(-0.42%) |
Oct 24, 2017 | 33.97 | 34.19 | 33.75 | 33.83 | 597,718 | -0.01(-0.03%) |
Oct 23, 2017 | 33.95 | 34.23 | 33.79 | 33.84 | 970,233 | -0.18(-0.53%) |
Oct 20, 2017 | 33.91 | 34.07 | 33.74 | 34.02 | 583,022 | +0.15(+0.45%) |
Oct 19, 2017 | 33.78 | 33.87 | 33.54 | 33.87 | 404,575 | +0.03(+0.08%) |
Oct 18, 2017 | 33.84 | 34.05 | 33.80 | 33.84 | 564,542 | +0.12(+0.35%) |
Oct 17, 2017 | 34.14 | 34.14 | 33.58 | 33.73 | 770,867 | -0.45(-1.31%) |
Oct 16, 2017 | 34.63 | 34.73 | 34.08 | 34.17 | 1,274,669 | -0.40(-1.17%) |
Oct 13, 2017 | 34.52 | 34.61 | 34.37 | 34.58 | 584,192 | +0.21(+0.60%) |
Oct 12, 2017 | 33.90 | 34.52 | 33.74 | 34.37 | 1,507,507 | +0.74(+2.21%) |
Oct 11, 2017 | 33.97 | 33.97 | 33.60 | 33.63 | 1,029,175 | -0.26(-0.77%) |
Oct 10, 2017 | 33.94 | 34.08 | 33.83 | 33.89 | 688,059 | +0.13(+0.40%) |
Oct 09, 2017 | 33.85 | 33.92 | 33.57 | 33.75 | 2,154,870 | -0.04(-0.13%) |
Oct 06, 2017 | 34.12 | 34.13 | 33.72 | 33.80 | 779,889 | -0.22(-0.63%) |
Oct 05, 2017 | 34.09 | 34.19 | 33.92 | 34.01 | 1,416,747 | -0.07(-0.21%) |
Oct 04, 2017 | 34.05 | 34.20 | 34.00 | 34.09 | 1,946,712 | +0.06(+0.18%) |
Oct 03, 2017 | 34.20 | 34.26 | 33.70 | 34.02 | 1,524,230 | +0.22(+0.66%) |
Oct 02, 2017 | 33.55 | 33.91 | 33.46 | 33.80 | 807,236 | +0.27(+0.80%) |
Sep 29, 2017 | 33.40 | 33.91 | 33.40 | 33.53 | 965,336 | +0.21(+0.62%) |
Sep 28, 2017 | 32.90 | 33.48 | 32.90 | 33.32 | 1,462,087 | -0.08(-0.24%) |
Sep 27, 2017 | 33.54 | 33.70 | 33.31 | 33.40 | 877,550 | +0.09(+0.27%) |
Sep 26, 2017 | 33.13 | 33.46 | 33.13 | 33.31 | 831,105 | +0.26(+0.79%) |
Sep 25, 2017 | 33.04 | 33.09 | 32.83 | 33.05 | 621,133 | +0.00(+0.00%) |
Sep 22, 2017 | 32.98 | 33.13 | 32.92 | 33.05 | 535,847 | +0.01(+0.03%) |
Sep 21, 2017 | 32.96 | 33.16 | 32.75 | 33.05 | 920,543 | +0.07(+0.22%) |
Sep 20, 2017 | 32.60 | 33.03 | 32.42 | 32.97 | 1,001,598 | +0.39(+1.18%) |
Sep 19, 2017 | 32.28 | 32.69 | 32.13 | 32.59 | 932,531 | +0.37(+1.14%) |
Sep 18, 2017 | 31.61 | 32.26 | 31.60 | 32.22 | 778,597 | +0.61(+1.93%) |
Sep 15, 2017 | 30.84 | 31.68 | 30.79 | 31.61 | 2,023,987 | +0.72(+2.32%) |
Sep 14, 2017 | 30.94 | 31.00 | 30.76 | 30.89 | 1,238,294 | -0.13(-0.43%) |
Sep 13, 2017 | 31.27 | 31.40 | 31.01 | 31.03 | 992,046 | -0.38(-1.20%) |
Sep 12, 2017 | 31.39 | 31.55 | 31.31 | 31.40 | 1,729,941 | +0.13(+0.43%) |
Sep 11, 2017 | 31.32 | 31.37 | 30.94 | 31.27 | 1,485,573 | +0.17(+0.55%) |
Sep 08, 2017 | 31.08 | 31.21 | 30.86 | 31.10 | 1,102,981 | -0.07(-0.23%) |
Sep 07, 2017 | 31.06 | 31.26 | 30.99 | 31.17 | 1,047,064 | +0.02(+0.06%) |
Sep 06, 2017 | 30.96 | 31.26 | 30.86 | 31.15 | 867,411 | +0.26(+0.84%) |
Sep 05, 2017 | 30.97 | 31.33 | 30.67 | 30.89 | 975,497 | -0.19(-0.61%) |