Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.45 | 32.54 | 31.81 | 31.97 | 9,794,582 | -0.38(-1.18%) |
Nov 29, 2017 | 32.58 | 32.70 | 32.19 | 32.35 | 5,789,648 | -0.28(-0.86%) |
Nov 28, 2017 | 31.64 | 32.71 | 31.46 | 32.63 | 7,842,876 | +1.13(+3.59%) |
Nov 27, 2017 | 31.37 | 31.64 | 31.16 | 31.50 | 7,485,523 | +0.15(+0.49%) |
Nov 24, 2017 | 31.26 | 31.37 | 31.06 | 31.35 | 2,278,875 | +0.10(+0.33%) |
Nov 22, 2017 | 30.58 | 31.28 | 30.58 | 31.25 | 6,885,592 | +0.67(+2.19%) |
Nov 21, 2017 | 30.58 | 30.87 | 30.35 | 30.58 | 5,355,324 | -0.05(-0.17%) |
Nov 20, 2017 | 31.20 | 31.25 | 30.49 | 30.63 | 5,076,413 | -0.28(-0.91%) |
Nov 17, 2017 | 30.54 | 31.04 | 30.35 | 30.91 | 6,375,171 | +0.21(+0.69%) |
Nov 16, 2017 | 30.42 | 30.76 | 30.03 | 30.70 | 6,488,565 | +0.35(+1.15%) |
Nov 15, 2017 | 30.14 | 30.41 | 29.31 | 30.35 | 12,763,135 | -0.14(-0.45%) |
Nov 14, 2017 | 30.45 | 30.72 | 30.25 | 30.48 | 14,550,530 | -0.09(-0.31%) |
Nov 13, 2017 | 31.11 | 31.14 | 30.45 | 30.58 | 13,427,647 | -0.79(-2.52%) |
Nov 10, 2017 | 32.11 | 32.11 | 30.98 | 31.37 | 16,240,376 | -1.34(-4.10%) |
Nov 09, 2017 | 34.15 | 35.04 | 32.51 | 32.71 | 12,464,090 | -2.11(-6.07%) |
Nov 08, 2017 | 34.72 | 34.97 | 34.55 | 34.82 | 4,258,025 | +0.01(+0.02%) |
Nov 07, 2017 | 35.01 | 35.30 | 34.63 | 34.81 | 4,942,746 | -0.08(-0.24%) |
Nov 06, 2017 | 34.69 | 35.12 | 34.59 | 34.90 | 4,083,586 | +0.35(+1.01%) |
Nov 03, 2017 | 34.41 | 34.81 | 34.25 | 34.55 | 4,192,845 | +0.03(+0.07%) |
Nov 02, 2017 | 34.95 | 35.16 | 34.45 | 34.53 | 3,975,943 | -0.47(-1.33%) |
Nov 01, 2017 | 35.47 | 35.55 | 34.91 | 34.99 | 4,673,707 | -0.16(-0.46%) |
Oct 31, 2017 | 35.66 | 35.66 | 35.03 | 35.15 | 5,902,658 | -0.64(-1.78%) |
Oct 30, 2017 | 35.83 | 36.05 | 35.53 | 35.79 | 5,625,799 | -0.23(-0.64%) |
Oct 27, 2017 | 35.77 | 36.18 | 35.70 | 36.02 | 4,575,754 | +0.20(+0.57%) |
Oct 26, 2017 | 35.24 | 35.94 | 35.17 | 35.82 | 6,311,635 | +0.82(+2.35%) |
Oct 25, 2017 | 35.64 | 35.77 | 34.64 | 34.99 | 5,304,260 | -0.65(-1.81%) |
Oct 24, 2017 | 35.32 | 35.83 | 35.21 | 35.64 | 4,937,416 | +0.30(+0.84%) |
Oct 23, 2017 | 35.36 | 35.49 | 35.21 | 35.34 | 3,551,208 | -0.01(-0.02%) |
Oct 20, 2017 | 35.21 | 35.61 | 35.12 | 35.35 | 4,729,218 | +0.32(+0.92%) |
Oct 19, 2017 | 34.54 | 35.12 | 34.48 | 35.03 | 4,225,148 | +0.49(+1.43%) |
Oct 18, 2017 | 34.71 | 34.98 | 34.51 | 34.53 | 4,399,167 | -0.46(-1.31%) |
Oct 17, 2017 | 35.35 | 35.44 | 34.90 | 34.99 | 4,037,501 | -0.47(-1.32%) |
Oct 16, 2017 | 35.52 | 35.55 | 35.17 | 35.46 | 3,491,038 | +0.05(+0.14%) |
Oct 13, 2017 | 35.21 | 35.48 | 35.12 | 35.41 | 3,770,373 | +0.25(+0.72%) |
Oct 12, 2017 | 34.95 | 35.23 | 34.83 | 35.15 | 3,396,060 | +0.03(+0.10%) |
Oct 11, 2017 | 35.25 | 35.38 | 34.98 | 35.12 | 4,552,549 | -0.12(-0.34%) |
Oct 10, 2017 | 34.53 | 35.61 | 34.53 | 35.24 | 9,649,862 | +0.76(+2.19%) |
Oct 09, 2017 | 34.92 | 34.99 | 34.42 | 34.48 | 3,452,438 | -0.40(-1.14%) |
Oct 06, 2017 | 34.97 | 35.08 | 34.81 | 34.88 | 3,729,632 | -0.11(-0.32%) |
Oct 05, 2017 | 34.75 | 35.21 | 34.65 | 34.99 | 4,292,637 | +0.21(+0.61%) |
Oct 04, 2017 | 34.44 | 34.82 | 34.22 | 34.78 | 4,537,704 | +0.41(+1.19%) |
Oct 03, 2017 | 34.40 | 34.60 | 34.15 | 34.37 | 4,443,290 | +0.02(+0.05%) |
Oct 02, 2017 | 34.33 | 34.62 | 34.24 | 34.36 | 4,111,858 | +0.14(+0.40%) |
Sep 29, 2017 | 33.97 | 34.27 | 33.77 | 34.22 | 4,590,952 | +0.20(+0.57%) |
Sep 28, 2017 | 34.23 | 34.31 | 33.38 | 34.02 | 8,209,697 | -0.33(-0.96%) |
Sep 27, 2017 | 34.30 | 34.36 | 7,443,869 | -0.42(-1.20%) | ||
Sep 26, 2017 | 33.99 | 34.93 | 33.91 | 34.77 | 7,749,487 | +0.70(+2.04%) |
Sep 25, 2017 | 33.88 | 34.08 | 33.74 | 34.08 | 4,418,165 | +0.20(+0.58%) |
Sep 22, 2017 | 33.80 | 33.93 | 33.54 | 33.88 | 3,081,542 | +0.14(+0.40%) |
Sep 21, 2017 | 33.61 | 33.79 | 33.35 | 33.74 | 3,756,764 | +0.19(+0.58%) |
Sep 20, 2017 | 33.07 | 34.03 | 33.07 | 33.55 | 6,731,396 | +0.60(+1.82%) |
Sep 19, 2017 | 33.46 | 33.46 | 32.88 | 32.95 | 6,698,307 | -0.45(-1.34%) |
Sep 18, 2017 | 33.66 | 33.66 | 33.15 | 33.40 | 6,822,839 | -0.20(-0.60%) |
Sep 15, 2017 | 33.78 | 33.85 | 33.48 | 33.60 | 7,329,250 | -0.24(-0.72%) |
Sep 14, 2017 | 33.56 | 33.85 | 33.43 | 33.85 | 4,806,885 | +0.17(+0.50%) |
Sep 13, 2017 | 33.83 | 33.84 | 33.50 | 33.68 | 3,588,013 | -0.08(-0.25%) |
Sep 12, 2017 | 33.31 | 33.85 | 33.27 | 33.76 | 3,408,890 | +0.51(+1.52%) |
Sep 11, 2017 | 33.20 | 33.47 | 32.98 | 33.25 | 5,546,928 | +0.20(+0.61%) |
Sep 08, 2017 | 33.09 | 33.32 | 32.88 | 33.05 | 5,052,852 | -0.04(-0.13%) |
Sep 07, 2017 | 33.59 | 33.59 | 32.95 | 33.09 | 4,186,472 | -0.35(-1.03%) |
Sep 06, 2017 | 33.80 | 34.05 | 33.38 | 33.44 | 6,047,238 | -0.32(-0.95%) |
Sep 05, 2017 | 33.67 | 33.86 | 33.56 | 33.76 | 4,938,414 | +0.09(+0.28%) |