Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 33.74 | 33.80 | 33.56 | 33.68 | 1,131,616 | -0.04(-0.13%) |
Nov 29, 2017 | 33.83 | 33.94 | 33.61 | 33.72 | 1,260,557 | -0.10(-0.31%) |
Nov 28, 2017 | 33.94 | 33.99 | 33.80 | 33.83 | 3,029,578 | +0.17(+0.50%) |
Nov 27, 2017 | 34.02 | 34.08 | 33.63 | 33.66 | 1,639,437 | -0.36(-1.06%) |
Nov 24, 2017 | 33.93 | 34.13 | 33.81 | 34.02 | 709,800 | +0.54(+1.61%) |
Nov 22, 2017 | 33.54 | 33.67 | 33.30 | 33.48 | 1,312,815 | +0.43(+1.29%) |
Nov 21, 2017 | 32.79 | 33.21 | 32.79 | 33.05 | 1,163,501 | +0.35(+1.06%) |
Nov 20, 2017 | 32.92 | 32.95 | 32.70 | 32.70 | 831,761 | -0.16(-0.49%) |
Nov 17, 2017 | 32.88 | 33.00 | 32.76 | 32.87 | 896,354 | -0.08(-0.25%) |
Nov 16, 2017 | 32.84 | 33.07 | 32.83 | 32.95 | 1,427,950 | -0.01(-0.02%) |
Nov 15, 2017 | 32.81 | 33.03 | 32.80 | 32.95 | 1,101,513 | +0.01(+0.02%) |
Nov 14, 2017 | 32.88 | 32.97 | 32.74 | 32.95 | 827,832 | +0.01(+0.02%) |
Nov 13, 2017 | 32.76 | 33.04 | 32.73 | 32.94 | 876,148 | -0.27(-0.80%) |
Nov 10, 2017 | 33.21 | 33.29 | 33.13 | 33.21 | 2,067,414 | -0.31(-0.92%) |
Nov 09, 2017 | 33.46 | 33.59 | 33.26 | 33.52 | 2,234,235 | -0.34(-1.00%) |
Nov 08, 2017 | 33.77 | 33.95 | 33.63 | 33.85 | 1,119,140 | +0.22(+0.66%) |
Nov 07, 2017 | 33.59 | 33.72 | 33.47 | 33.63 | 774,199 | -0.36(-1.06%) |
Nov 06, 2017 | 34.03 | 34.08 | 33.92 | 33.99 | 1,678,647 | +0.24(+0.72%) |
Nov 03, 2017 | 33.97 | 33.99 | 33.73 | 33.75 | 1,091,544 | -0.35(-1.04%) |
Nov 02, 2017 | 33.85 | 34.23 | 33.80 | 34.11 | 2,653,893 | -0.19(-0.56%) |
Nov 01, 2017 | 34.67 | 34.79 | 34.22 | 34.30 | 2,153,285 | -0.59(-1.69%) |
Oct 31, 2017 | 35.07 | 35.10 | 34.78 | 34.89 | 1,490,357 | -0.11(-0.32%) |
Oct 30, 2017 | 34.93 | 35.17 | 34.85 | 35.00 | 1,773,500 | -0.07(-0.21%) |
Oct 27, 2017 | 35.35 | 35.43 | 35.03 | 35.07 | 3,208,208 | -0.01(-0.02%) |
Oct 26, 2017 | 35.35 | 35.38 | 35.04 | 35.08 | 3,329,232 | -0.10(-0.27%) |
Oct 25, 2017 | 35.88 | 35.91 | 34.85 | 35.18 | 4,384,064 | -0.99(-2.73%) |
Oct 24, 2017 | 36.39 | 36.42 | 35.99 | 36.16 | 2,125,212 | -0.45(-1.23%) |
Oct 23, 2017 | 36.57 | 36.68 | 36.53 | 36.61 | 4,893,673 | +0.08(+0.22%) |
Oct 20, 2017 | 36.73 | 36.75 | 36.40 | 36.53 | 1,243,307 | -0.38(-1.02%) |
Oct 19, 2017 | 36.84 | 36.92 | 36.72 | 36.91 | 620,008 | +0.36(+0.99%) |
Oct 18, 2017 | 36.58 | 36.71 | 36.51 | 36.55 | 692,458 | -0.04(-0.12%) |
Oct 17, 2017 | 36.45 | 36.62 | 36.31 | 36.59 | 606,114 | -0.03(-0.08%) |
Oct 16, 2017 | 36.78 | 36.85 | 36.52 | 36.62 | 738,203 | +0.10(+0.28%) |
Oct 13, 2017 | 36.68 | 36.69 | 36.49 | 36.52 | 951,565 | -0.18(-0.50%) |
Oct 12, 2017 | 36.68 | 36.81 | 36.60 | 36.70 | 1,806,705 | +0.01(+0.02%) |
Oct 11, 2017 | 36.89 | 36.94 | 36.64 | 36.70 | 3,710,975 | -0.27(-0.74%) |
Oct 10, 2017 | 37.07 | 37.07 | 36.73 | 36.97 | 1,527,220 | -0.24(-0.63%) |
Oct 09, 2017 | 37.12 | 37.29 | 37.03 | 37.20 | 1,174,740 | -0.11(-0.30%) |
Oct 06, 2017 | 37.17 | 37.37 | 37.16 | 37.32 | 2,407,307 | -0.03(-0.08%) |
Oct 05, 2017 | 36.66 | 37.35 | 36.65 | 37.34 | 5,003,683 | +0.43(+1.16%) |
Oct 04, 2017 | 36.90 | 36.98 | 36.83 | 36.92 | 543,276 | +0.17(+0.46%) |
Oct 03, 2017 | 36.77 | 36.84 | 36.62 | 36.75 | 1,285,945 | +0.02(+0.06%) |
Oct 02, 2017 | 36.73 | 36.87 | 36.67 | 36.73 | 1,581,499 | -0.01(-0.04%) |
Sep 29, 2017 | 36.44 | 36.75 | 36.33 | 36.74 | 1,557,767 | +0.29(+0.79%) |
Sep 28, 2017 | 36.57 | 36.58 | 36.40 | 36.45 | 843,356 | -0.29(-0.78%) |
Sep 27, 2017 | 36.78 | 36.74 | 1,180,805 | +0.18(+0.48%) | ||
Sep 26, 2017 | 36.66 | 36.70 | 36.53 | 36.56 | 823,952 | -0.31(-0.84%) |
Sep 25, 2017 | 36.88 | 37.04 | 36.83 | 36.87 | 662,774 | -0.27(-0.73%) |
Sep 22, 2017 | 37.27 | 37.37 | 37.01 | 37.15 | 1,050,033 | +0.29(+0.78%) |
Sep 21, 2017 | 36.95 | 37.08 | 36.85 | 36.86 | 1,158,285 | +0.64(+1.77%) |
Sep 20, 2017 | 36.42 | 36.47 | 36.04 | 36.22 | 1,675,699 | -0.01(-0.04%) |
Sep 19, 2017 | 36.44 | 36.45 | 36.19 | 36.23 | 1,162,755 | +0.34(+0.95%) |
Sep 18, 2017 | 35.94 | 35.96 | 35.77 | 35.89 | 1,603,991 | +0.16(+0.43%) |
Sep 15, 2017 | 36.03 | 36.12 | 35.74 | 35.74 | 3,223,434 | -0.21(-0.60%) |
Sep 14, 2017 | 35.79 | 36.05 | 35.77 | 35.95 | 1,510,086 | +0.15(+0.43%) |
Sep 13, 2017 | 36.05 | 36.15 | 35.71 | 35.80 | 1,250,073 | -0.24(-0.66%) |
Sep 12, 2017 | 36.20 | 36.30 | 36.03 | 36.03 | 1,242,506 | +0.07(+0.18%) |
Sep 11, 2017 | 36.08 | 36.14 | 35.70 | 35.97 | 2,071,874 | -0.46(-1.28%) |
Sep 08, 2017 | 36.47 | 36.61 | 36.43 | 36.43 | 1,780,567 | +0.04(+0.10%) |
Sep 07, 2017 | 36.56 | 36.58 | 36.16 | 36.39 | 1,482,749 | -0.07(-0.20%) |
Sep 06, 2017 | 36.19 | 36.50 | 36.16 | 36.47 | 1,155,862 | +0.45(+1.25%) |
Sep 05, 2017 | 35.97 | 36.13 | 35.83 | 36.02 | 1,093,544 | -0.37(-1.01%) |