Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.27 | 36.30 | 35.92 | 36.05 | 170,165 | -0.42(-1.14%) |
Nov 29, 2017 | 37.28 | 37.28 | 36.06 | 36.47 | 300,160 | -0.98(-2.61%) |
Nov 28, 2017 | 37.77 | 37.77 | 37.28 | 37.45 | 155,079 | -0.16(-0.44%) |
Nov 27, 2017 | 38.06 | 38.10 | 37.56 | 37.61 | 206,565 | -0.67(-1.75%) |
Nov 24, 2017 | 38.24 | 38.29 | 38.07 | 38.28 | 142,095 | -0.23(-0.60%) |
Nov 22, 2017 | 38.60 | 38.64 | 38.40 | 38.51 | 229,473 | -0.23(-0.60%) |
Nov 21, 2017 | 38.78 | 38.98 | 38.63 | 38.75 | 303,448 | +0.58(+1.52%) |
Nov 20, 2017 | 38.01 | 38.31 | 37.95 | 38.17 | 226,709 | +0.46(+1.21%) |
Nov 17, 2017 | 37.61 | 37.87 | 37.59 | 37.71 | 155,085 | +0.41(+1.11%) |
Nov 16, 2017 | 36.87 | 37.36 | 36.85 | 37.29 | 215,007 | +0.95(+2.61%) |
Nov 15, 2017 | 36.04 | 36.35 | 35.74 | 36.35 | 96,338 | +0.32(+0.89%) |
Nov 14, 2017 | 36.46 | 36.46 | 35.94 | 36.03 | 248,257 | -0.48(-1.33%) |
Nov 13, 2017 | 36.25 | 36.65 | 36.21 | 36.51 | 91,086 | +0.28(+0.78%) |
Nov 10, 2017 | 36.51 | 36.51 | 36.13 | 36.23 | 115,450 | -0.25(-0.69%) |
Nov 09, 2017 | 36.55 | 36.55 | 36.03 | 36.48 | 176,007 | -0.34(-0.92%) |
Nov 08, 2017 | 36.72 | 36.97 | 36.64 | 36.82 | 139,181 | +0.15(+0.42%) |
Nov 07, 2017 | 36.93 | 36.96 | 36.57 | 36.66 | 172,774 | -0.15(-0.42%) |
Nov 06, 2017 | 36.48 | 36.86 | 36.48 | 36.82 | 102,984 | +0.70(+1.93%) |
Nov 03, 2017 | 36.16 | 36.28 | 35.94 | 36.12 | 120,338 | +0.18(+0.51%) |
Nov 02, 2017 | 36.31 | 36.31 | 35.77 | 35.94 | 71,743 | -0.13(-0.35%) |
Nov 01, 2017 | 36.27 | 36.34 | 36.01 | 36.06 | 146,482 | +0.19(+0.54%) |
Oct 31, 2017 | 35.46 | 35.90 | 35.42 | 35.87 | 103,323 | +0.60(+1.70%) |
Oct 30, 2017 | 35.20 | 35.54 | 35.06 | 35.27 | 135,450 | +0.03(+0.08%) |
Oct 27, 2017 | 35.02 | 35.27 | 34.86 | 35.24 | 91,373 | +0.29(+0.83%) |
Oct 26, 2017 | 35.16 | 35.25 | 34.93 | 34.95 | 96,242 | -0.15(-0.41%) |
Oct 25, 2017 | 35.80 | 35.86 | 34.80 | 35.10 | 198,493 | -0.46(-1.31%) |
Oct 24, 2017 | 35.69 | 35.75 | 35.49 | 35.56 | 123,918 | +0.03(+0.08%) |
Oct 23, 2017 | 35.73 | 35.76 | 35.47 | 35.53 | 131,080 | -0.23(-0.65%) |
Oct 20, 2017 | 36.09 | 36.09 | 35.74 | 35.76 | 111,539 | -0.02(-0.05%) |
Oct 19, 2017 | 36.06 | 36.06 | 35.58 | 35.78 | 167,792 | -0.82(-2.25%) |
Oct 18, 2017 | 36.54 | 36.67 | 36.35 | 36.61 | 119,957 | +0.33(+0.91%) |
Oct 17, 2017 | 36.68 | 36.69 | 36.28 | 36.28 | 106,727 | -0.38(-1.03%) |
Oct 16, 2017 | 36.55 | 36.67 | 36.43 | 36.66 | 99,841 | +0.37(+1.01%) |
Oct 13, 2017 | 36.07 | 36.44 | 36.00 | 36.29 | 129,380 | +0.27(+0.75%) |
Oct 12, 2017 | 36.23 | 36.24 | 35.97 | 36.02 | 106,074 | -0.24(-0.67%) |
Oct 11, 2017 | 36.12 | 36.34 | 36.07 | 36.26 | 88,654 | +0.12(+0.32%) |
Oct 10, 2017 | 36.15 | 36.24 | 36.04 | 36.14 | 83,641 | +0.14(+0.38%) |
Oct 09, 2017 | 36.07 | 36.14 | 35.93 | 36.01 | 129,705 | -0.05(-0.13%) |
Oct 06, 2017 | 35.88 | 36.08 | 35.83 | 36.05 | 112,886 | -0.02(-0.05%) |
Oct 05, 2017 | 36.06 | 36.13 | 35.88 | 36.07 | 116,243 | +0.15(+0.43%) |
Oct 04, 2017 | 36.01 | 36.04 | 35.81 | 35.92 | 96,093 | -0.04(-0.11%) |
Oct 03, 2017 | 35.66 | 36.02 | 35.65 | 35.96 | 201,359 | +0.54(+1.53%) |
Oct 02, 2017 | 35.30 | 35.61 | 35.30 | 35.42 | 118,289 | +0.21(+0.61%) |
Sep 29, 2017 | 35.05 | 35.26 | 34.93 | 35.20 | 101,009 | +0.40(+1.14%) |
Sep 28, 2017 | 34.81 | 34.88 | 34.63 | 34.81 | 169,938 | -0.10(-0.27%) |
Sep 27, 2017 | 34.86 | 35.00 | 34.72 | 34.90 | 139,233 | +0.16(+0.45%) |
Sep 26, 2017 | 34.88 | 35.16 | 34.66 | 34.75 | 391,589 | -0.04(-0.11%) |
Sep 25, 2017 | 35.70 | 35.70 | 34.57 | 34.79 | 239,391 | -1.16(-3.23%) |
Sep 22, 2017 | 35.86 | 35.97 | 35.74 | 35.95 | 61,648 | -0.06(-0.15%) |
Sep 21, 2017 | 36.28 | 36.28 | 35.66 | 36.00 | 94,717 | -0.26(-0.73%) |
Sep 20, 2017 | 36.56 | 36.69 | 35.92 | 36.27 | 103,174 | -0.20(-0.56%) |
Sep 19, 2017 | 36.62 | 36.62 | 36.32 | 36.47 | 121,983 | -0.11(-0.29%) |
Sep 18, 2017 | 36.55 | 36.72 | 36.44 | 36.58 | 137,000 | +0.26(+0.72%) |
Sep 15, 2017 | 36.37 | 36.47 | 36.18 | 36.32 | 77,411 | +0.05(+0.13%) |
Sep 14, 2017 | 36.04 | 36.41 | 36.04 | 36.27 | 104,985 | +0.15(+0.40%) |
Sep 13, 2017 | 35.94 | 36.22 | 35.94 | 36.12 | 163,348 | +0.12(+0.33%) |
Sep 12, 2017 | 35.83 | 36.09 | 35.75 | 36.01 | 89,629 | +0.30(+0.84%) |
Sep 11, 2017 | 35.32 | 35.73 | 35.32 | 35.71 | 124,461 | +0.86(+2.47%) |
Sep 08, 2017 | 35.13 | 35.23 | 34.84 | 34.84 | 94,696 | -0.37(-1.05%) |
Sep 07, 2017 | 34.83 | 35.21 | 34.77 | 35.21 | 90,177 | +0.49(+1.42%) |
Sep 06, 2017 | 34.74 | 34.85 | 34.50 | 34.72 | 67,381 | +0.19(+0.56%) |
Sep 05, 2017 | 34.59 | 34.77 | 34.21 | 34.52 | 140,520 | -0.25(-0.72%) |