Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.28 | 36.03 | 35.18 | 35.94 | 4,612,265 | +0.67(+1.91%) |
Nov 29, 2017 | 34.46 | 35.58 | 34.37 | 35.27 | 4,425,369 | +0.25(+0.70%) |
Nov 28, 2017 | 34.50 | 35.04 | 34.20 | 35.02 | 5,813,495 | +0.83(+2.44%) |
Nov 27, 2017 | 34.26 | 34.46 | 34.16 | 34.19 | 4,900,507 | -0.02(-0.06%) |
Nov 24, 2017 | 34.55 | 34.93 | 34.08 | 34.21 | 1,855,794 | -0.48(-1.37%) |
Nov 22, 2017 | 34.66 | 34.92 | 34.60 | 34.68 | 2,047,018 | +0.09(+0.27%) |
Nov 21, 2017 | 34.79 | 34.93 | 34.55 | 34.59 | 2,400,155 | -0.01(-0.02%) |
Nov 20, 2017 | 34.11 | 34.75 | 34.08 | 34.60 | 4,282,851 | +0.52(+1.51%) |
Nov 17, 2017 | 35.26 | 35.26 | 33.90 | 34.08 | 10,518,481 | -1.54(-4.32%) |
Nov 16, 2017 | 34.93 | 35.71 | 34.85 | 35.62 | 3,213,651 | +0.77(+2.21%) |
Nov 15, 2017 | 35.03 | 35.29 | 34.58 | 34.85 | 3,725,943 | -0.25(-0.70%) |
Nov 14, 2017 | 35.24 | 35.38 | 34.98 | 35.09 | 2,761,562 | -0.33(-0.94%) |
Nov 13, 2017 | 35.31 | 35.40 | 35.22 | 35.43 | 1,920,608 | -0.01(-0.03%) |
Nov 10, 2017 | 35.18 | 35.54 | 35.01 | 35.44 | 1,979,481 | +0.09(+0.24%) |
Nov 09, 2017 | 35.64 | 35.84 | 35.17 | 35.35 | 4,549,838 | -0.56(-1.56%) |
Nov 08, 2017 | 35.84 | 35.95 | 35.65 | 35.91 | 1,943,841 | +0.02(+0.06%) |
Nov 07, 2017 | 35.93 | 36.09 | 35.66 | 35.89 | 3,312,178 | -0.07(-0.18%) |
Nov 06, 2017 | 36.38 | 36.38 | 35.92 | 35.96 | 2,943,529 | -0.36(-1.00%) |
Nov 03, 2017 | 36.58 | 36.72 | 36.04 | 36.32 | 4,541,630 | -0.33(-0.89%) |
Nov 02, 2017 | 36.09 | 36.75 | 35.86 | 36.64 | 4,307,234 | +0.50(+1.38%) |
Nov 01, 2017 | 36.85 | 36.91 | 35.94 | 36.14 | 4,096,014 | -0.38(-1.05%) |
Oct 31, 2017 | 35.98 | 36.76 | 35.94 | 36.53 | 5,421,752 | +0.65(+1.82%) |
Oct 30, 2017 | 36.34 | 36.36 | 35.70 | 35.87 | 4,090,287 | -0.72(-1.98%) |
Oct 27, 2017 | 36.24 | 36.65 | 36.16 | 36.60 | 4,643,906 | -0.11(-0.29%) |
Oct 26, 2017 | 36.05 | 36.85 | 35.89 | 36.70 | 6,997,885 | +0.94(+2.63%) |
Oct 25, 2017 | 35.59 | 36.10 | 35.35 | 35.76 | 7,277,213 | -0.08(-0.21%) |
Oct 24, 2017 | 37.58 | 37.78 | 35.06 | 35.84 | 14,739,152 | -2.17(-5.72%) |
Oct 23, 2017 | 38.19 | 38.54 | 37.96 | 38.01 | 5,098,510 | -0.14(-0.36%) |
Oct 20, 2017 | 37.77 | 38.26 | 37.63 | 38.15 | 4,305,143 | +0.59(+1.56%) |
Oct 19, 2017 | 36.91 | 37.58 | 36.79 | 37.56 | 5,259,311 | +0.60(+1.61%) |
Oct 18, 2017 | 37.00 | 37.10 | 36.91 | 36.97 | 5,582,174 | -0.05(-0.14%) |
Oct 17, 2017 | 37.02 | 37.17 | 36.91 | 37.02 | 3,768,371 | -0.01(-0.01%) |
Oct 16, 2017 | 37.12 | 37.13 | 36.87 | 37.02 | 5,958,613 | +0.01(+0.03%) |
Oct 13, 2017 | 37.18 | 37.26 | 36.95 | 37.01 | 5,146,699 | -0.12(-0.33%) |
Oct 12, 2017 | 36.95 | 37.30 | 36.84 | 37.14 | 5,365,435 | +0.04(+0.10%) |
Oct 11, 2017 | 37.11 | 37.34 | 36.98 | 37.10 | 3,665,694 | -0.29(-0.76%) |
Oct 10, 2017 | 37.46 | 37.47 | 37.21 | 37.39 | 3,251,895 | +0.06(+0.16%) |
Oct 09, 2017 | 37.43 | 37.54 | 37.10 | 37.32 | 4,009,520 | +0.01(+0.03%) |
Oct 06, 2017 | 37.74 | 37.79 | 37.13 | 37.31 | 7,842,950 | -0.74(-1.94%) |
Oct 05, 2017 | 38.04 | 38.08 | 37.52 | 38.05 | 3,269,161 | +0.19(+0.50%) |
Oct 04, 2017 | 37.81 | 38.02 | 37.44 | 37.86 | 4,145,602 | +0.31(+0.81%) |
Oct 03, 2017 | 37.30 | 37.78 | 37.14 | 37.56 | 3,508,000 | +0.43(+1.15%) |
Oct 02, 2017 | 36.79 | 37.16 | 36.75 | 37.13 | 1,903,496 | +0.30(+0.80%) |
Sep 29, 2017 | 36.92 | 37.18 | 36.79 | 36.84 | 2,245,166 | -0.02(-0.04%) |
Sep 28, 2017 | 36.63 | 36.99 | 36.41 | 36.85 | 2,200,007 | -0.16(-0.44%) |
Sep 27, 2017 | 36.66 | 37.32 | 36.65 | 37.01 | 3,439,839 | +0.42(+1.14%) |
Sep 26, 2017 | 36.80 | 36.87 | 36.56 | 36.60 | 1,959,440 | -0.09(-0.25%) |
Sep 25, 2017 | 36.34 | 36.77 | 36.28 | 36.69 | 3,540,720 | +0.32(+0.88%) |
Sep 22, 2017 | 35.89 | 36.41 | 35.89 | 36.37 | 2,234,875 | +0.36(+1.00%) |
Sep 21, 2017 | 36.15 | 36.34 | 35.99 | 36.01 | 2,387,114 | -0.07(-0.18%) |
Sep 20, 2017 | 35.90 | 36.30 | 35.85 | 36.07 | 3,402,525 | -0.03(-0.08%) |
Sep 19, 2017 | 35.99 | 36.16 | 35.80 | 36.10 | 2,652,402 | +0.02(+0.06%) |
Sep 18, 2017 | 35.64 | 36.34 | 35.58 | 36.08 | 4,341,737 | +0.48(+1.34%) |
Sep 15, 2017 | 35.26 | 35.63 | 34.99 | 35.60 | 4,218,282 | +0.36(+1.01%) |
Sep 14, 2017 | 35.01 | 35.38 | 35.00 | 35.25 | 2,566,388 | +0.05(+0.14%) |
Sep 13, 2017 | 34.92 | 35.23 | 34.83 | 35.20 | 2,330,520 | +0.19(+0.55%) |
Sep 12, 2017 | 34.48 | 35.05 | 34.41 | 35.00 | 2,650,380 | +0.53(+1.54%) |
Sep 11, 2017 | 34.54 | 34.68 | 34.36 | 34.47 | 2,809,670 | +0.05(+0.15%) |
Sep 08, 2017 | 34.42 | 34.53 | 33.80 | 34.42 | 3,279,871 | +0.39(+1.15%) |
Sep 07, 2017 | 33.36 | 34.07 | 33.26 | 34.03 | 4,599,160 | +0.81(+2.44%) |
Sep 06, 2017 | 33.39 | 33.60 | 33.14 | 33.22 | 4,661,422 | -0.03(-0.08%) |
Sep 05, 2017 | 33.51 | 33.53 | 33.07 | 33.25 | 3,082,095 | -0.29(-0.87%) |