Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.06 | 36.51 | 35.26 | 36.20 | 1,580,420 | +0.25(+0.69%) |
Nov 29, 2017 | 34.35 | 35.98 | 34.35 | 35.95 | 1,859,812 | +1.43(+4.13%) |
Nov 28, 2017 | 33.87 | 34.56 | 33.59 | 34.53 | 1,425,715 | +0.80(+2.37%) |
Nov 27, 2017 | 33.14 | 33.89 | 33.14 | 33.73 | 1,453,656 | +0.66(+1.98%) |
Nov 24, 2017 | 33.25 | 33.68 | 32.89 | 33.07 | 899,842 | +0.04(+0.12%) |
Nov 22, 2017 | 33.96 | 34.20 | 32.95 | 33.04 | 1,160,054 | -1.04(-3.04%) |
Nov 21, 2017 | 34.04 | 34.38 | 33.82 | 34.07 | 1,053,296 | +0.04(+0.11%) |
Nov 20, 2017 | 33.12 | 34.17 | 32.73 | 34.03 | 1,705,139 | +0.77(+2.31%) |
Nov 17, 2017 | 32.54 | 33.30 | 32.35 | 33.26 | 3,170,296 | +0.65(+1.98%) |
Nov 16, 2017 | 31.85 | 32.73 | 31.85 | 32.62 | 2,636,880 | +0.87(+2.75%) |
Nov 15, 2017 | 30.69 | 32.26 | 30.37 | 31.74 | 3,447,431 | +0.81(+2.61%) |
Nov 14, 2017 | 31.49 | 31.70 | 30.76 | 30.94 | 2,821,680 | -0.72(-2.28%) |
Nov 13, 2017 | 31.40 | 32.02 | 30.95 | 31.66 | 2,040,218 | -0.13(-0.42%) |
Nov 10, 2017 | 33.60 | 33.77 | 30.79 | 31.79 | 4,391,983 | -0.42(-1.30%) |
Nov 09, 2017 | 33.35 | 33.74 | 32.00 | 32.21 | 2,627,914 | -1.35(-4.03%) |
Nov 08, 2017 | 33.07 | 33.63 | 32.28 | 33.56 | 5,297,102 | +0.16(+0.47%) |
Nov 07, 2017 | 36.10 | 36.78 | 31.95 | 33.41 | 10,513,244 | -5.95(-15.11%) |
Nov 06, 2017 | 38.73 | 39.83 | 38.72 | 39.35 | 3,739,832 | +0.43(+1.10%) |
Nov 03, 2017 | 38.86 | 39.36 | 38.84 | 38.93 | 2,064,683 | +0.01(+0.02%) |
Nov 02, 2017 | 39.10 | 39.37 | 38.83 | 38.92 | 1,600,458 | -0.18(-0.46%) |
Nov 01, 2017 | 39.56 | 39.56 | 38.99 | 39.10 | 2,210,164 | -0.09(-0.24%) |
Oct 31, 2017 | 39.46 | 39.61 | 39.10 | 39.19 | 1,547,797 | -0.18(-0.46%) |
Oct 30, 2017 | 39.03 | 40.28 | 38.95 | 39.37 | 2,332,396 | +0.17(+0.44%) |
Oct 27, 2017 | 39.23 | 39.40 | 38.88 | 39.20 | 1,486,104 | -0.03(-0.07%) |
Oct 26, 2017 | 39.33 | 39.48 | 38.39 | 39.23 | 998,665 | +0.15(+0.39%) |
Oct 25, 2017 | 39.07 | 39.49 | 38.72 | 39.08 | 1,012,718 | -0.12(-0.32%) |
Oct 24, 2017 | 39.10 | 39.42 | 38.86 | 39.20 | 974,368 | +0.25(+0.63%) |
Oct 23, 2017 | 39.14 | 39.32 | 38.84 | 38.95 | 1,578,776 | -0.19(-0.49%) |
Oct 20, 2017 | 39.20 | 39.61 | 39.06 | 39.14 | 1,630,397 | +0.06(+0.15%) |
Oct 19, 2017 | 39.06 | 39.29 | 38.62 | 39.09 | 2,699,219 | -0.12(-0.31%) |
Oct 18, 2017 | 39.43 | 39.65 | 38.89 | 39.21 | 1,741,003 | +0.06(+0.15%) |
Oct 17, 2017 | 39.01 | 39.43 | 38.44 | 39.15 | 1,768,429 | -0.04(-0.10%) |
Oct 16, 2017 | 39.09 | 39.38 | 38.77 | 39.19 | 1,444,998 | -0.01(-0.02%) |
Oct 13, 2017 | 39.32 | 39.43 | 38.44 | 39.20 | 2,004,181 | +0.05(+0.12%) |
Oct 12, 2017 | 38.90 | 39.32 | 38.49 | 39.15 | 2,176,493 | +0.36(+0.93%) |
Oct 11, 2017 | 38.31 | 38.87 | 38.00 | 38.79 | 1,577,252 | +0.56(+1.47%) |
Oct 10, 2017 | 37.72 | 38.27 | 37.38 | 38.23 | 1,650,303 | +0.69(+1.85%) |
Oct 09, 2017 | 37.14 | 37.71 | 37.04 | 37.54 | 2,171,331 | +0.59(+1.59%) |
Oct 06, 2017 | 37.13 | 37.51 | 36.68 | 36.95 | 1,963,260 | +0.19(+0.52%) |
Oct 05, 2017 | 37.23 | 37.63 | 36.65 | 36.76 | 1,210,252 | -0.48(-1.28%) |
Oct 04, 2017 | 37.39 | 37.70 | 36.91 | 37.23 | 1,595,669 | +0.26(+0.69%) |
Oct 03, 2017 | 37.22 | 37.73 | 36.59 | 36.98 | 1,598,476 | -0.13(-0.36%) |
Oct 02, 2017 | 36.10 | 37.71 | 36.01 | 37.11 | 2,818,310 | +0.95(+2.63%) |
Sep 29, 2017 | 36.23 | 36.73 | 35.92 | 36.16 | 1,614,992 | -0.22(-0.60%) |
Sep 28, 2017 | 36.00 | 36.66 | 35.69 | 36.38 | 1,188,592 | +0.11(+0.31%) |
Sep 27, 2017 | 36.29 | 36.83 | 35.97 | 36.27 | 2,091,056 | +0.24(+0.66%) |
Sep 26, 2017 | 35.71 | 36.70 | 35.56 | 36.03 | 3,151,124 | +0.36(+1.01%) |
Sep 25, 2017 | 36.37 | 36.75 | 35.19 | 35.67 | 1,618,038 | -0.86(-2.34%) |
Sep 22, 2017 | 36.09 | 36.76 | 36.07 | 36.52 | 1,977,062 | +0.34(+0.95%) |
Sep 21, 2017 | 36.01 | 36.66 | 35.68 | 36.18 | 2,377,754 | +0.15(+0.42%) |
Sep 20, 2017 | 35.00 | 36.46 | 34.82 | 36.03 | 5,416,092 | +1.22(+3.49%) |
Sep 19, 2017 | 34.49 | 34.96 | 34.32 | 34.81 | 4,281,047 | +0.43(+1.24%) |
Sep 18, 2017 | 33.44 | 34.52 | 33.40 | 34.38 | 4,114,834 | +1.01(+3.02%) |
Sep 15, 2017 | 33.29 | 33.97 | 32.16 | 33.38 | 5,821,867 | -0.13(-0.40%) |
Sep 14, 2017 | 34.57 | 34.81 | 33.27 | 33.51 | 4,256,095 | -2.42(-6.74%) |
Sep 13, 2017 | 35.25 | 36.10 | 34.91 | 35.93 | 1,911,696 | +0.62(+1.75%) |
Sep 12, 2017 | 35.44 | 35.98 | 35.13 | 35.32 | 2,412,075 | -0.22(-0.61%) |
Sep 11, 2017 | 35.96 | 36.25 | 34.66 | 35.53 | 4,469,638 | -0.32(-0.90%) |
Sep 08, 2017 | 35.46 | 35.93 | 34.56 | 35.86 | 4,436,461 | +0.97(+2.78%) |
Sep 07, 2017 | 34.56 | 35.14 | 34.22 | 34.89 | 3,156,585 | +0.69(+2.03%) |
Sep 06, 2017 | 33.27 | 34.69 | 33.07 | 34.19 | 3,022,074 | +1.04(+3.12%) |
Sep 05, 2017 | 34.67 | 34.74 | 32.95 | 33.16 | 3,586,066 | -1.61(-4.62%) |