Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.82 | 33.35 | 32.65 | 33.11 | 2,519,641 | +0.16(+0.49%) |
Nov 29, 2017 | 34.33 | 34.76 | 32.53 | 32.95 | 5,362,996 | -1.54(-4.47%) |
Nov 28, 2017 | 34.69 | 34.82 | 34.01 | 34.49 | 2,561,972 | +0.06(+0.17%) |
Nov 27, 2017 | 35.07 | 35.30 | 34.07 | 34.43 | 2,555,808 | -0.57(-1.63%) |
Nov 24, 2017 | 34.84 | 35.32 | 34.67 | 35.00 | 2,958,312 | +1.10(+3.24%) |
Nov 22, 2017 | 34.38 | 34.57 | 33.33 | 33.90 | 2,425,919 | -0.38(-1.11%) |
Nov 21, 2017 | 34.29 | 34.78 | 34.00 | 34.28 | 4,389,516 | +0.57(+1.69%) |
Nov 20, 2017 | 33.19 | 34.06 | 32.94 | 33.71 | 4,856,277 | +0.52(+1.57%) |
Nov 17, 2017 | 32.57 | 33.48 | 32.43 | 33.19 | 3,956,720 | +0.79(+2.44%) |
Nov 16, 2017 | 31.25 | 32.60 | 31.24 | 32.40 | 2,667,884 | +1.16(+3.71%) |
Nov 15, 2017 | 31.05 | 31.29 | 30.84 | 31.24 | 2,059,581 | -0.01(-0.03%) |
Nov 14, 2017 | 31.35 | 31.48 | 30.95 | 31.25 | 2,445,348 | -0.37(-1.17%) |
Nov 13, 2017 | 30.99 | 32.15 | 30.95 | 31.62 | 3,383,133 | +0.63(+2.03%) |
Nov 10, 2017 | 31.94 | 32.21 | 30.85 | 30.99 | 3,913,934 | -0.93(-2.91%) |
Nov 09, 2017 | 32.34 | 32.36 | 31.11 | 31.92 | 3,302,493 | -0.80(-2.44%) |
Nov 08, 2017 | 32.76 | 32.96 | 32.25 | 32.72 | 1,958,500 | +0.14(+0.43%) |
Nov 07, 2017 | 33.60 | 33.70 | 32.32 | 32.58 | 3,079,975 | -0.97(-2.89%) |
Nov 06, 2017 | 33.05 | 33.69 | 33.01 | 33.55 | 1,644,639 | +0.54(+1.64%) |
Nov 03, 2017 | 33.42 | 33.80 | 32.84 | 33.01 | 2,020,557 | -0.43(-1.29%) |
Nov 02, 2017 | 33.50 | 33.80 | 33.01 | 33.44 | 2,863,880 | -0.59(-1.73%) |
Nov 01, 2017 | 34.12 | 34.83 | 33.94 | 34.03 | 2,412,358 | +0.20(+0.59%) |
Oct 31, 2017 | 32.47 | 34.08 | 32.47 | 33.83 | 2,592,074 | +0.73(+2.21%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.45 | 33.10 | 3,295,066 | +0.72(+2.22%) |
Oct 27, 2017 | 32.72 | 33.53 | 32.26 | 32.38 | 3,539,371 | -0.30(-0.92%) |
Oct 26, 2017 | 32.14 | 33.17 | 31.97 | 32.68 | 2,093,992 | +0.67(+2.09%) |
Oct 25, 2017 | 32.65 | 32.88 | 31.85 | 32.01 | 2,917,952 | -0.81(-2.47%) |
Oct 24, 2017 | 32.08 | 34.13 | 31.60 | 32.82 | 6,444,356 | +2.05(+6.66%) |
Oct 23, 2017 | 31.29 | 31.47 | 30.74 | 30.77 | 3,135,857 | -0.39(-1.25%) |
Oct 20, 2017 | 31.72 | 31.88 | 31.09 | 31.16 | 3,166,742 | -0.48(-1.52%) |
Oct 19, 2017 | 32.13 | 32.14 | 31.61 | 31.64 | 1,710,219 | -0.68(-2.10%) |
Oct 18, 2017 | 31.79 | 32.48 | 31.61 | 32.32 | 1,768,358 | +0.57(+1.80%) |
Oct 17, 2017 | 31.80 | 31.99 | 31.60 | 31.75 | 1,306,650 | -0.14(-0.44%) |
Oct 16, 2017 | 32.50 | 32.68 | 31.73 | 31.89 | 1,814,194 | -0.55(-1.70%) |
Oct 13, 2017 | 32.45 | 32.80 | 32.30 | 32.44 | 1,882,551 | +0.10(+0.31%) |
Oct 12, 2017 | 31.80 | 32.46 | 31.78 | 32.34 | 1,932,977 | +0.51(+1.60%) |
Oct 11, 2017 | 32.27 | 31.60 | 31.83 | 2,153,952 | +0.12(+0.38%) | |
Oct 10, 2017 | 32.68 | 32.70 | 31.50 | 31.71 | 2,950,127 | -0.76(-2.34%) |
Oct 09, 2017 | 32.55 | 32.89 | 32.41 | 32.47 | 1,581,153 | -0.04(-0.12%) |
Oct 06, 2017 | 33.26 | 33.51 | 32.47 | 32.51 | 2,846,280 | -1.25(-3.70%) |
Oct 05, 2017 | 33.72 | 33.82 | 33.23 | 33.76 | 1,176,018 | +0.33(+0.99%) |
Oct 04, 2017 | 34.23 | 34.27 | 33.30 | 33.43 | 967,031 | -0.75(-2.19%) |
Oct 03, 2017 | 33.83 | 34.18 | 33.00 | 34.18 | 2,674,746 | +1.22(+3.70%) |
Oct 02, 2017 | 32.94 | 33.55 | 32.64 | 32.96 | 1,470,868 | +0.01(+0.03%) |
Sep 29, 2017 | 32.23 | 32.97 | 32.15 | 32.95 | 2,345,310 | +0.58(+1.79%) |
Sep 28, 2017 | 32.30 | 32.43 | 31.85 | 32.37 | 1,706,151 | +0.03(+0.09%) |
Sep 27, 2017 | 32.52 | 32.34 | 2,227,208 | +0.63(+1.99%) | ||
Sep 26, 2017 | 32.31 | 32.65 | 31.65 | 31.71 | 2,210,358 | -0.78(-2.40%) |
Sep 25, 2017 | 33.44 | 33.59 | 31.60 | 32.49 | 3,367,771 | -0.71(-2.14%) |
Sep 22, 2017 | 32.63 | 33.68 | 32.44 | 33.20 | 3,799,986 | +0.57(+1.75%) |
Sep 21, 2017 | 32.35 | 32.69 | 31.96 | 32.63 | 2,234,307 | +0.60(+1.87%) |
Sep 20, 2017 | 32.36 | 32.73 | 31.74 | 32.03 | 1,342,679 | -0.21(-0.65%) |
Sep 19, 2017 | 32.09 | 32.40 | 31.66 | 32.24 | 2,359,881 | -0.08(-0.25%) |
Sep 18, 2017 | 32.46 | 32.76 | 32.14 | 32.32 | 1,510,225 | -0.32(-0.98%) |
Sep 15, 2017 | 32.43 | 33.20 | 32.36 | 32.64 | 4,729,758 | +0.44(+1.37%) |
Sep 14, 2017 | 32.45 | 32.52 | 32.00 | 32.20 | 1,897,370 | -0.24(-0.74%) |
Sep 13, 2017 | 32.65 | 32.95 | 32.37 | 32.44 | 1,845,143 | -0.64(-1.93%) |
Sep 12, 2017 | 33.16 | 33.61 | 32.70 | 33.08 | 2,210,072 | -0.03(-0.09%) |
Sep 11, 2017 | 32.31 | 33.33 | 32.17 | 33.11 | 3,582,926 | +1.24(+3.89%) |
Sep 08, 2017 | 33.00 | 33.26 | 31.82 | 31.87 | 2,423,175 | -1.14(-3.45%) |
Sep 07, 2017 | 32.23 | 33.19 | 31.61 | 33.01 | 4,861,236 | +0.91(+2.83%) |
Sep 06, 2017 | 32.34 | 32.76 | 31.75 | 32.10 | 3,723,054 | -0.25(-0.77%) |
Sep 05, 2017 | 32.21 | 32.88 | 32.08 | 32.35 | 4,757,532 | +0.14(+0.43%) |