Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.43 | 32.08 | 31.41 | 31.60 | 17,994,610 | +0.26(+0.84%) |
Nov 29, 2017 | 32.29 | 32.32 | 30.94 | 31.34 | 24,172,016 | -1.02(-3.16%) |
Nov 28, 2017 | 32.81 | 33.00 | 32.29 | 32.36 | 12,430,531 | -0.45(-1.36%) |
Nov 27, 2017 | 32.71 | 33.00 | 32.63 | 32.81 | 7,922,203 | +0.14(+0.42%) |
Nov 24, 2017 | 32.88 | 32.92 | 32.54 | 32.67 | 3,426,008 | -0.09(-0.28%) |
Nov 22, 2017 | 32.86 | 32.99 | 32.67 | 32.76 | 5,020,063 | -0.02(-0.06%) |
Nov 21, 2017 | 32.56 | 32.92 | 32.42 | 32.78 | 6,459,773 | +0.39(+1.21%) |
Nov 20, 2017 | 32.47 | 32.79 | 32.29 | 32.39 | 6,561,947 | -0.05(-0.14%) |
Nov 17, 2017 | 32.49 | 32.55 | 32.19 | 32.43 | 8,274,255 | -0.04(-0.11%) |
Nov 16, 2017 | 32.24 | 32.65 | 32.20 | 32.47 | 8,404,655 | +0.29(+0.91%) |
Nov 15, 2017 | 31.93 | 32.33 | 31.71 | 32.18 | 8,908,405 | +0.07(+0.23%) |
Nov 14, 2017 | 32.55 | 32.63 | 32.07 | 32.11 | 12,580,430 | -0.57(-1.76%) |
Nov 13, 2017 | 32.54 | 32.91 | 32.20 | 32.68 | 7,974,140 | -0.11(-0.33%) |
Nov 10, 2017 | 32.37 | 32.86 | 32.22 | 32.79 | 9,137,640 | +0.26(+0.78%) |
Nov 09, 2017 | 33.05 | 33.14 | 32.10 | 32.53 | 18,654,026 | -1.20(-3.57%) |
Nov 08, 2017 | 34.00 | 34.07 | 33.67 | 33.74 | 7,781,649 | -0.36(-1.07%) |
Nov 07, 2017 | 34.28 | 34.28 | 33.82 | 34.10 | 6,193,716 | +0.04(+0.11%) |
Nov 06, 2017 | 34.28 | 34.00 | 34.07 | 4,783,988 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.13 | 34.23 | 33.83 | 34.18 | 6,271,466 | +0.09(+0.27%) |
Nov 02, 2017 | 34.17 | 34.18 | 33.72 | 34.09 | 5,869,151 | -0.13(-0.37%) |
Nov 01, 2017 | 34.50 | 34.72 | 34.12 | 34.22 | 7,780,875 | -0.09(-0.27%) |
Oct 31, 2017 | 33.83 | 34.35 | 33.75 | 34.31 | 7,374,957 | +0.58(+1.73%) |
Oct 30, 2017 | 33.60 | 33.85 | 33.49 | 33.73 | 8,906,218 | +0.18(+0.54%) |
Oct 27, 2017 | 33.79 | 34.06 | 33.40 | 33.55 | 11,935,516 | -0.09(-0.27%) |
Oct 26, 2017 | 33.49 | 33.95 | 33.47 | 33.64 | 8,375,866 | +0.20(+0.60%) |
Oct 25, 2017 | 33.42 | 33.66 | 33.23 | 33.44 | 8,809,667 | -0.05(-0.16%) |
Oct 24, 2017 | 33.28 | 33.76 | 33.28 | 33.49 | 9,360,408 | -0.08(-0.24%) |
Oct 23, 2017 | 34.33 | 34.50 | 33.49 | 33.57 | 11,380,562 | -0.71(-2.07%) |
Oct 20, 2017 | 34.04 | 34.51 | 34.00 | 34.28 | 16,571,163 | +0.29(+0.86%) |
Oct 19, 2017 | 33.25 | 34.17 | 32.99 | 33.99 | 31,921,382 | -0.62(-1.79%) |
Oct 18, 2017 | 34.35 | 34.84 | 34.22 | 34.61 | 18,552,094 | +0.44(+1.28%) |
Oct 17, 2017 | 34.42 | 34.49 | 34.11 | 34.17 | 13,177,477 | -0.26(-0.74%) |
Oct 16, 2017 | 34.90 | 35.10 | 34.39 | 34.43 | 9,485,939 | -0.53(-1.51%) |
Oct 13, 2017 | 34.96 | 35.12 | 34.79 | 34.96 | 10,335,711 | +0.24(+0.68%) |
Oct 12, 2017 | 34.92 | 35.10 | 34.69 | 34.72 | 11,018,988 | -0.20(-0.57%) |
Oct 11, 2017 | 35.41 | 35.53 | 34.79 | 34.92 | 12,109,371 | -0.48(-1.36%) |
Oct 10, 2017 | 35.57 | 35.80 | 35.34 | 35.41 | 6,595,781 | -0.14(-0.38%) |
Oct 09, 2017 | 35.37 | 35.78 | 35.37 | 35.54 | 5,467,935 | +0.16(+0.46%) |
Oct 06, 2017 | 35.60 | 35.62 | 35.25 | 35.38 | 8,190,966 | -0.16(-0.46%) |
Oct 05, 2017 | 35.33 | 35.58 | 35.26 | 35.54 | 5,981,392 | +0.30(+0.85%) |
Oct 04, 2017 | 35.37 | 35.40 | 35.10 | 35.24 | 6,176,538 | -0.05(-0.13%) |
Oct 03, 2017 | 35.35 | 35.60 | 35.08 | 35.29 | 5,602,374 | -0.02(-0.05%) |
Oct 02, 2017 | 35.10 | 35.35 | 34.98 | 35.31 | 7,946,423 | +0.25(+0.70%) |
Sep 29, 2017 | 34.39 | 35.19 | 34.38 | 35.06 | 10,931,583 | +0.67(+1.93%) |
Sep 28, 2017 | 34.13 | 34.60 | 34.13 | 34.39 | 8,484,460 | -0.29(-0.84%) |
Sep 27, 2017 | 34.67 | 34.90 | 34.42 | 34.69 | 10,287,283 | +0.18(+0.53%) |
Sep 26, 2017 | 34.50 | 34.81 | 34.41 | 34.50 | 6,727,772 | +0.06(+0.19%) |
Sep 25, 2017 | 34.84 | 34.92 | 34.22 | 34.44 | 8,140,034 | -0.46(-1.33%) |
Sep 22, 2017 | 34.76 | 34.92 | 34.69 | 34.90 | 5,338,104 | +0.04(+0.10%) |
Sep 21, 2017 | 35.14 | 35.25 | 34.81 | 34.87 | 6,270,191 | -0.26(-0.75%) |
Sep 20, 2017 | 35.25 | 35.43 | 34.83 | 35.13 | 7,047,813 | -0.05(-0.13%) |
Sep 19, 2017 | 35.10 | 35.32 | 34.93 | 35.18 | 5,721,179 | +0.18(+0.52%) |
Sep 18, 2017 | 34.91 | 35.25 | 34.80 | 35.00 | 6,182,949 | -0.01(-0.03%) |
Sep 15, 2017 | 34.89 | 35.43 | 34.70 | 35.00 | 12,200,770 | +0.08(+0.24%) |
Sep 14, 2017 | 34.86 | 35.17 | 34.76 | 34.92 | 7,244,337 | +0.04(+0.10%) |
Sep 13, 2017 | 34.64 | 35.10 | 34.64 | 34.89 | 6,167,687 | +0.08(+0.24%) |
Sep 12, 2017 | 34.70 | 34.91 | 34.62 | 34.80 | 4,672,848 | +0.08(+0.24%) |
Sep 11, 2017 | 34.88 | 34.64 | 34.72 | 6,715,797 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.68 | 34.91 | 34.39 | 34.45 | 9,956,249 | -0.20(-0.58%) |
Sep 07, 2017 | 33.68 | 34.81 | 33.58 | 34.65 | 15,418,690 | +1.14(+3.40%) |
Sep 06, 2017 | 32.89 | 33.71 | 32.89 | 33.51 | 14,223,584 | +0.61(+1.86%) |
Sep 05, 2017 | 32.99 | 33.25 | 32.61 | 32.90 | 6,927,580 | -0.24(-0.72%) |