Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.19 | 33.24 | 32.02 | 33.16 | 3,505,484 | +1.28(+4.00%) |
Nov 29, 2017 | 31.66 | 32.04 | 31.43 | 31.89 | 3,678,463 | +0.11(+0.34%) |
Nov 28, 2017 | 32.12 | 32.17 | 31.44 | 31.78 | 2,202,071 | -0.40(-1.26%) |
Nov 27, 2017 | 32.86 | 32.93 | 32.06 | 32.19 | 2,217,681 | -0.97(-2.93%) |
Nov 24, 2017 | 33.42 | 33.59 | 33.06 | 33.16 | 760,495 | +0.08(+0.25%) |
Nov 22, 2017 | 32.67 | 33.31 | 32.35 | 33.07 | 1,655,889 | +0.80(+2.49%) |
Nov 21, 2017 | 32.63 | 32.95 | 31.96 | 32.27 | 2,462,026 | -0.28(-0.87%) |
Nov 20, 2017 | 32.04 | 32.58 | 31.35 | 32.55 | 2,107,102 | +0.43(+1.33%) |
Nov 17, 2017 | 32.26 | 32.47 | 31.82 | 32.12 | 1,307,392 | +0.11(+0.33%) |
Nov 16, 2017 | 32.97 | 32.97 | 31.64 | 32.02 | 1,783,531 | -0.32(-0.99%) |
Nov 15, 2017 | 31.55 | 32.67 | 31.00 | 32.34 | 2,440,573 | +0.58(+1.83%) |
Nov 14, 2017 | 32.19 | 32.44 | 31.71 | 31.76 | 2,141,247 | -0.56(-1.73%) |
Nov 13, 2017 | 33.68 | 33.68 | 32.20 | 32.32 | 1,911,873 | -1.41(-4.17%) |
Nov 10, 2017 | 33.92 | 34.38 | 33.65 | 33.72 | 2,108,900 | -0.18(-0.52%) |
Nov 09, 2017 | 33.16 | 34.13 | 32.95 | 33.90 | 1,897,111 | +0.53(+1.58%) |
Nov 08, 2017 | 33.86 | 34.07 | 33.31 | 33.37 | 1,580,539 | -0.47(-1.40%) |
Nov 07, 2017 | 33.63 | 33.94 | 33.30 | 33.84 | 3,161,410 | -0.76(-2.19%) |
Nov 06, 2017 | 33.55 | 34.65 | 33.55 | 34.60 | 2,883,349 | +1.06(+3.17%) |
Nov 03, 2017 | 32.82 | 33.63 | 32.55 | 33.54 | 3,165,935 | +0.82(+2.50%) |
Nov 02, 2017 | 32.61 | 34.15 | 32.35 | 32.72 | 5,820,339 | +0.62(+1.93%) |
Nov 01, 2017 | 32.01 | 32.48 | 31.82 | 32.10 | 4,343,708 | +0.39(+1.23%) |
Oct 31, 2017 | 31.44 | 31.72 | 31.06 | 31.71 | 2,463,919 | +0.16(+0.51%) |
Oct 30, 2017 | 31.45 | 31.96 | 31.38 | 31.55 | 2,514,783 | +0.10(+0.33%) |
Oct 27, 2017 | 30.44 | 31.70 | 30.22 | 31.45 | 3,614,459 | +1.02(+3.37%) |
Oct 26, 2017 | 30.10 | 30.92 | 29.60 | 30.42 | 3,962,554 | +0.25(+0.84%) |
Oct 25, 2017 | 31.54 | 31.59 | 30.07 | 30.17 | 3,827,232 | -1.49(-4.70%) |
Oct 24, 2017 | 32.13 | 32.35 | 31.38 | 31.66 | 2,852,456 | -0.32(-1.01%) |
Oct 23, 2017 | 32.79 | 32.85 | 31.87 | 31.98 | 2,125,157 | -0.76(-2.31%) |
Oct 20, 2017 | 33.38 | 33.61 | 32.64 | 32.73 | 1,596,166 | -0.53(-1.60%) |
Oct 19, 2017 | 33.00 | 33.27 | 32.73 | 33.26 | 2,016,549 | +0.02(+0.07%) |
Oct 18, 2017 | 33.97 | 34.12 | 33.19 | 33.24 | 2,341,769 | -0.69(-2.03%) |
Oct 17, 2017 | 33.63 | 34.18 | 33.27 | 33.93 | 2,850,246 | -0.23(-0.68%) |
Oct 16, 2017 | 35.18 | 35.45 | 33.97 | 34.16 | 3,057,748 | -1.15(-3.26%) |
Oct 13, 2017 | 35.88 | 35.88 | 35.14 | 35.31 | 1,749,988 | -0.17(-0.48%) |
Oct 12, 2017 | 35.35 | 35.70 | 35.30 | 35.48 | 1,590,155 | -0.24(-0.67%) |
Oct 11, 2017 | 35.63 | 35.79 | 35.33 | 35.72 | 1,432,454 | +0.09(+0.25%) |
Oct 10, 2017 | 36.08 | 36.22 | 35.54 | 35.63 | 1,708,028 | -0.16(-0.46%) |
Oct 09, 2017 | 36.09 | 36.22 | 35.75 | 35.80 | 752,298 | -0.15(-0.42%) |
Oct 06, 2017 | 35.63 | 36.08 | 35.19 | 35.95 | 1,378,808 | -0.14(-0.39%) |
Oct 05, 2017 | 35.29 | 36.22 | 35.26 | 36.09 | 2,507,721 | +1.05(+3.01%) |
Oct 04, 2017 | 35.42 | 35.42 | 34.90 | 35.04 | 1,676,899 | -0.39(-1.10%) |
Oct 03, 2017 | 35.26 | 35.56 | 35.10 | 35.42 | 1,557,742 | +0.35(+1.00%) |
Oct 02, 2017 | 34.82 | 35.08 | 34.51 | 35.07 | 2,295,294 | -0.29(-0.82%) |
Sep 29, 2017 | 35.39 | 35.60 | 35.10 | 35.36 | 1,962,121 | -0.16(-0.44%) |
Sep 28, 2017 | 36.10 | 36.16 | 35.09 | 35.52 | 1,719,431 | -0.55(-1.51%) |
Sep 27, 2017 | 35.83 | 36.07 | 35.38 | 36.07 | 1,293,483 | +0.34(+0.94%) |
Sep 26, 2017 | 36.08 | 36.14 | 35.45 | 35.73 | 1,594,725 | -0.42(-1.16%) |
Sep 25, 2017 | 35.41 | 36.43 | 35.23 | 36.15 | 2,874,847 | +1.04(+2.96%) |
Sep 22, 2017 | 35.03 | 35.15 | 34.79 | 35.11 | 1,057,578 | +0.10(+0.30%) |
Sep 21, 2017 | 35.84 | 36.00 | 34.86 | 35.01 | 1,553,248 | -1.02(-2.82%) |
Sep 20, 2017 | 35.69 | 36.03 | 35.51 | 36.02 | 2,328,922 | +0.52(+1.45%) |
Sep 19, 2017 | 35.36 | 35.95 | 35.10 | 35.51 | 1,650,830 | +0.19(+0.55%) |
Sep 18, 2017 | 34.99 | 35.45 | 34.95 | 35.31 | 2,716,687 | +0.22(+0.64%) |
Sep 15, 2017 | 35.87 | 35.91 | 35.04 | 35.09 | 2,703,937 | -0.57(-1.59%) |
Sep 14, 2017 | 35.44 | 35.91 | 35.39 | 35.66 | 2,132,291 | +0.38(+1.08%) |
Sep 13, 2017 | 34.80 | 35.53 | 34.61 | 35.28 | 2,271,957 | +0.59(+1.70%) |
Sep 12, 2017 | 34.07 | 34.78 | 34.07 | 34.68 | 1,631,677 | +0.63(+1.84%) |
Sep 11, 2017 | 33.81 | 34.21 | 33.80 | 34.06 | 1,143,163 | +0.25(+0.75%) |
Sep 08, 2017 | 33.88 | 34.10 | 33.53 | 33.80 | 1,112,586 | -0.27(-0.79%) |
Sep 07, 2017 | 34.02 | 34.37 | 33.84 | 34.07 | 1,282,543 | -0.04(-0.13%) |
Sep 06, 2017 | 33.75 | 34.61 | 33.61 | 34.12 | 2,351,602 | +0.68(+2.03%) |
Sep 05, 2017 | 33.61 | 33.66 | 33.06 | 33.44 | 1,310,459 | +0.13(+0.40%) |