Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.28 | 34.11 | 32.28 | 34.11 | 493,529 | +1.96(+6.09%) |
Nov 29, 2017 | 32.36 | 32.40 | 31.70 | 32.15 | 538,481 | -0.25(-0.77%) |
Nov 28, 2017 | 32.49 | 32.65 | 32.20 | 32.40 | 353,102 | -0.08(-0.26%) |
Nov 27, 2017 | 33.15 | 33.24 | 32.49 | 32.49 | 412,060 | -0.62(-1.89%) |
Nov 24, 2017 | 33.32 | 33.45 | 33.03 | 33.11 | 118,791 | -0.04(-0.13%) |
Nov 22, 2017 | 32.95 | 33.24 | 32.81 | 33.15 | 242,572 | +0.37(+1.14%) |
Nov 21, 2017 | 33.53 | 33.72 | 32.65 | 32.78 | 386,510 | -0.71(-2.11%) |
Nov 20, 2017 | 33.32 | 33.57 | 32.76 | 33.49 | 321,563 | +0.08(+0.25%) |
Nov 17, 2017 | 33.32 | 33.52 | 33.03 | 33.40 | 181,657 | +0.04(+0.12%) |
Nov 16, 2017 | 33.45 | 33.57 | 33.15 | 33.36 | 165,592 | -0.04(-0.12%) |
Nov 15, 2017 | 33.11 | 33.53 | 32.49 | 33.40 | 359,115 | +0.04(+0.12%) |
Nov 14, 2017 | 33.99 | 34.03 | 33.24 | 33.36 | 381,464 | -0.71(-2.08%) |
Nov 13, 2017 | 34.61 | 34.65 | 33.93 | 34.07 | 395,836 | -0.79(-2.27%) |
Nov 10, 2017 | 34.74 | 35.07 | 34.53 | 34.86 | 169,286 | +0.04(+0.12%) |
Nov 09, 2017 | 34.86 | 35.28 | 34.69 | 34.82 | 153,032 | -0.21(-0.59%) |
Nov 08, 2017 | 35.36 | 35.61 | 34.78 | 35.03 | 155,835 | -0.54(-1.52%) |
Nov 07, 2017 | 34.99 | 35.65 | 34.94 | 35.57 | 321,612 | +0.54(+1.55%) |
Nov 06, 2017 | 34.86 | 35.11 | 34.44 | 35.03 | 498,510 | +0.25(+0.72%) |
Nov 03, 2017 | 34.61 | 35.15 | 34.47 | 34.78 | 218,708 | +0.21(+0.60%) |
Nov 02, 2017 | 35.53 | 35.57 | 33.99 | 34.57 | 488,074 | -1.12(-3.15%) |
Nov 01, 2017 | 35.11 | 35.69 | 34.99 | 35.69 | 250,681 | +0.79(+2.27%) |
Oct 31, 2017 | 34.99 | 34.99 | 34.57 | 34.90 | 193,649 | +0.04(+0.12%) |
Oct 30, 2017 | 34.74 | 35.32 | 34.65 | 34.86 | 223,783 | +0.21(+0.60%) |
Oct 27, 2017 | 34.03 | 35.11 | 33.99 | 34.65 | 468,063 | +0.75(+2.21%) |
Oct 26, 2017 | 33.36 | 34.05 | 32.88 | 33.90 | 499,644 | +0.62(+1.88%) |
Oct 25, 2017 | 34.36 | 34.40 | 32.78 | 33.28 | 869,406 | -1.12(-3.27%) |
Oct 24, 2017 | 34.78 | 35.11 | 34.03 | 34.40 | 687,096 | -0.25(-0.72%) |
Oct 23, 2017 | 35.49 | 35.53 | 34.53 | 34.65 | 657,116 | -0.71(-2.00%) |
Oct 20, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 256,458 | -0.29(-0.82%) |
Oct 19, 2017 | 35.32 | 35.65 | 35.19 | 35.65 | 291,769 | +0.21(+0.59%) |
Oct 18, 2017 | 36.11 | 36.24 | 35.24 | 35.44 | 432,273 | -0.67(-1.85%) |
Oct 17, 2017 | 36.44 | 36.44 | 35.94 | 36.11 | 392,693 | -0.33(-0.91%) |
Oct 16, 2017 | 36.94 | 37.07 | 36.28 | 36.44 | 437,419 | -0.37(-1.02%) |
Oct 13, 2017 | 37.49 | 37.49 | 36.69 | 36.82 | 409,065 | -0.50(-1.34%) |
Oct 12, 2017 | 37.40 | 37.49 | 37.11 | 37.32 | 314,410 | -0.17(-0.44%) |
Oct 11, 2017 | 37.36 | 37.53 | 37.19 | 37.49 | 132,302 | +0.21(+0.56%) |
Oct 10, 2017 | 37.44 | 37.61 | 37.15 | 37.28 | 207,615 | +0.08(+0.22%) |
Oct 09, 2017 | 37.49 | 37.65 | 37.15 | 37.19 | 161,095 | -0.17(-0.45%) |
Oct 06, 2017 | 37.24 | 37.44 | 37.03 | 37.36 | 198,664 | -0.04(-0.11%) |
Oct 05, 2017 | 36.99 | 37.49 | 36.95 | 37.40 | 231,389 | +0.42(+1.13%) |
Oct 04, 2017 | 37.07 | 37.19 | 36.78 | 36.99 | 416,248 | -0.12(-0.34%) |
Oct 03, 2017 | 37.11 | 37.11 | 36.78 | 37.11 | 581,750 | +0.08(+0.23%) |
Oct 02, 2017 | 36.59 | 37.03 | 36.44 | 37.03 | 371,187 | +0.31(+0.86%) |
Sep 29, 2017 | 36.36 | 37.11 | 36.20 | 36.71 | 245,653 | +0.24(+0.65%) |
Sep 28, 2017 | 36.75 | 36.75 | 36.16 | 36.48 | 266,837 | -0.20(-0.54%) |
Sep 27, 2017 | 36.95 | 37.03 | 36.32 | 36.67 | 292,869 | -0.20(-0.53%) |
Sep 26, 2017 | 36.99 | 36.99 | 36.52 | 36.87 | 306,652 | -0.24(-0.64%) |
Sep 25, 2017 | 36.20 | 37.15 | 36.19 | 37.11 | 375,947 | +1.10(+3.06%) |
Sep 22, 2017 | 35.93 | 36.20 | 35.77 | 36.00 | 199,971 | +0.08(+0.22%) |
Sep 21, 2017 | 36.36 | 36.36 | 35.69 | 35.93 | 291,684 | -0.35(-0.98%) |
Sep 20, 2017 | 36.48 | 36.63 | 36.20 | 36.28 | 210,512 | -0.08(-0.22%) |
Sep 19, 2017 | 36.55 | 36.67 | 36.32 | 36.36 | 169,582 | -0.16(-0.43%) |
Sep 18, 2017 | 36.36 | 36.63 | 36.36 | 36.52 | 177,489 | +0.16(+0.43%) |
Sep 15, 2017 | 36.63 | 36.67 | 36.28 | 36.36 | 124,940 | -0.31(-0.86%) |
Sep 14, 2017 | 36.87 | 36.91 | 36.55 | 36.67 | 110,958 | -0.16(-0.43%) |
Sep 13, 2017 | 36.32 | 36.83 | 36.32 | 36.83 | 100,059 | +0.51(+1.41%) |
Sep 12, 2017 | 36.48 | 36.52 | 36.28 | 36.32 | 109,427 | +0.04(+0.11%) |
Sep 11, 2017 | 36.04 | 36.48 | 35.98 | 36.28 | 83,379 | +0.31(+0.88%) |
Sep 08, 2017 | 36.20 | 36.24 | 35.80 | 35.96 | 198,956 | -0.35(-0.98%) |
Sep 07, 2017 | 36.24 | 36.59 | 35.96 | 36.32 | 77,448 | +0.00(+0.00%) |
Sep 06, 2017 | 36.40 | 36.44 | 36.16 | 36.32 | 79,879 | +0.04(+0.11%) |
Sep 05, 2017 | 37.07 | 37.07 | 36.12 | 36.28 | 253,610 | -0.43(-1.18%) |