Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.76 | 38.05 | 37.15 | 37.69 | 638,914 | +0.25(+0.67%) |
Nov 29, 2017 | 36.67 | 37.90 | 35.99 | 37.44 | 202,438 | +1.04(+2.86%) |
Nov 28, 2017 | 35.28 | 36.39 | 35.08 | 36.40 | 217,453 | +1.25(+3.56%) |
Nov 27, 2017 | 35.09 | 35.27 | 34.91 | 35.15 | 281,127 | +0.14(+0.40%) |
Nov 24, 2017 | 35.47 | 35.65 | 34.86 | 35.01 | 91,729 | -0.23(-0.65%) |
Nov 22, 2017 | 35.58 | 35.96 | 35.20 | 35.24 | 146,983 | -0.21(-0.59%) |
Nov 21, 2017 | 35.68 | 35.89 | 35.27 | 35.45 | 163,700 | -0.17(-0.48%) |
Nov 20, 2017 | 34.31 | 35.68 | 34.31 | 35.62 | 397,149 | +1.08(+3.13%) |
Nov 17, 2017 | 34.23 | 34.77 | 33.69 | 34.54 | 172,628 | +0.10(+0.29%) |
Nov 16, 2017 | 34.49 | 34.78 | 34.12 | 34.44 | 133,465 | +0.15(+0.44%) |
Nov 15, 2017 | 33.92 | 34.42 | 33.03 | 34.29 | 154,095 | +0.05(+0.15%) |
Nov 14, 2017 | 34.11 | 34.37 | 33.72 | 34.24 | 173,300 | -0.09(-0.26%) |
Nov 13, 2017 | 33.43 | 34.40 | 33.17 | 34.33 | 151,372 | +0.64(+1.91%) |
Nov 10, 2017 | 33.65 | 33.83 | 33.48 | 33.69 | 149,600 | -0.05(-0.16%) |
Nov 09, 2017 | 33.74 | 34.07 | 33.43 | 33.74 | 176,515 | -0.30(-0.88%) |
Nov 08, 2017 | 33.99 | 34.06 | 33.44 | 34.04 | 172,532 | -0.13(-0.38%) |
Nov 07, 2017 | 34.71 | 34.82 | 33.92 | 34.17 | 292,829 | -0.62(-1.78%) |
Nov 06, 2017 | 34.48 | 34.87 | 34.30 | 34.79 | 150,151 | +0.11(+0.32%) |
Nov 03, 2017 | 34.66 | 34.74 | 34.23 | 34.68 | 150,198 | -0.12(-0.34%) |
Nov 02, 2017 | 34.05 | 34.93 | 34.03 | 34.80 | 85,706 | +0.69(+2.02%) |
Nov 01, 2017 | 34.79 | 34.94 | 34.00 | 34.11 | 102,954 | -0.40(-1.16%) |
Oct 31, 2017 | 34.24 | 35.01 | 34.21 | 34.51 | 148,904 | +0.34(+1.00%) |
Oct 30, 2017 | 34.94 | 35.01 | 34.09 | 34.17 | 135,980 | -0.98(-2.79%) |
Oct 27, 2017 | 35.19 | 35.25 | 34.77 | 35.15 | 138,151 | +0.20(+0.57%) |
Oct 26, 2017 | 34.76 | 35.34 | 34.76 | 34.95 | 111,292 | +0.16(+0.46%) |
Oct 25, 2017 | 35.25 | 35.25 | 34.67 | 34.79 | 165,358 | -0.47(-1.33%) |
Oct 24, 2017 | 35.19 | 35.96 | 35.19 | 35.26 | 140,297 | +0.46(+1.32%) |
Oct 23, 2017 | 35.30 | 35.42 | 34.77 | 34.80 | 169,469 | -0.51(-1.44%) |
Oct 20, 2017 | 35.94 | 35.94 | 35.31 | 35.31 | 151,471 | -0.21(-0.59%) |
Oct 19, 2017 | 35.35 | 35.57 | 35.02 | 35.52 | 248,947 | -0.02(-0.06%) |
Oct 18, 2017 | 31.97 | 35.72 | 31.77 | 35.54 | 273,627 | +0.22(+0.62%) |
Oct 17, 2017 | 35.62 | 35.69 | 35.23 | 35.32 | 182,262 | -0.18(-0.51%) |
Oct 16, 2017 | 35.13 | 35.54 | 35.11 | 35.50 | 132,657 | +0.39(+1.11%) |
Oct 13, 2017 | 35.38 | 35.38 | 34.84 | 35.11 | 87,917 | -0.24(-0.68%) |
Oct 12, 2017 | 35.59 | 35.62 | 35.30 | 35.35 | 85,062 | -0.19(-0.53%) |
Oct 11, 2017 | 35.64 | 35.68 | 35.46 | 35.54 | 85,675 | -0.15(-0.42%) |
Oct 10, 2017 | 35.25 | 35.69 | 35.20 | 35.69 | 113,784 | +0.37(+1.05%) |
Oct 09, 2017 | 35.45 | 35.50 | 35.18 | 35.32 | 115,151 | -0.07(-0.20%) |
Oct 06, 2017 | 35.41 | 35.60 | 35.15 | 35.39 | 94,541 | +0.03(+0.08%) |
Oct 05, 2017 | 35.00 | 35.40 | 34.99 | 35.36 | 107,074 | +0.36(+1.03%) |
Oct 04, 2017 | 35.31 | 35.31 | 34.80 | 35.00 | 121,474 | -0.25(-0.71%) |
Oct 03, 2017 | 35.45 | 35.45 | 34.93 | 35.25 | 214,492 | -0.05(-0.14%) |
Oct 02, 2017 | 35.25 | 35.34 | 34.77 | 35.30 | 166,438 | +0.00(+0.00%) |
Sep 29, 2017 | 34.80 | 35.41 | 34.36 | 35.30 | 214,249 | +0.58(+1.67%) |
Sep 28, 2017 | 34.62 | 34.79 | 34.20 | 34.72 | 101,018 | +0.16(+0.46%) |
Sep 27, 2017 | 33.75 | 34.68 | 33.50 | 34.56 | 204,241 | +1.21(+3.63%) |
Sep 26, 2017 | 33.29 | 33.52 | 33.09 | 33.35 | 87,670 | +0.15(+0.45%) |
Sep 25, 2017 | 33.03 | 33.44 | 32.91 | 33.20 | 145,331 | -0.01(-0.03%) |
Sep 22, 2017 | 33.33 | 34.99 | 32.88 | 33.21 | 183,601 | -0.13(-0.39%) |
Sep 21, 2017 | 32.85 | 33.43 | 32.78 | 33.34 | 226,254 | +0.49(+1.49%) |
Sep 20, 2017 | 32.40 | 33.05 | 32.05 | 32.85 | 275,406 | +0.45(+1.39%) |
Sep 19, 2017 | 32.10 | 32.52 | 32.04 | 32.40 | 209,779 | +0.30(+0.93%) |
Sep 18, 2017 | 31.52 | 32.29 | 31.17 | 32.10 | 183,186 | +0.60(+1.90%) |
Sep 15, 2017 | 31.30 | 31.74 | 31.20 | 31.50 | 431,274 | +0.26(+0.83%) |
Sep 14, 2017 | 31.84 | 31.84 | 31.16 | 31.24 | 151,499 | -0.43(-1.36%) |
Sep 13, 2017 | 31.59 | 31.96 | 31.46 | 31.67 | 121,286 | +0.09(+0.28%) |
Sep 12, 2017 | 31.29 | 31.80 | 31.26 | 31.58 | 148,572 | +0.47(+1.51%) |
Sep 11, 2017 | 31.22 | 31.49 | 31.00 | 31.11 | 260,526 | +0.05(+0.16%) |
Sep 08, 2017 | 30.63 | 31.18 | 30.63 | 31.06 | 188,305 | +0.35(+1.14%) |
Sep 07, 2017 | 30.74 | 30.85 | 30.45 | 30.71 | 448,448 | -0.01(-0.03%) |
Sep 06, 2017 | 30.79 | 31.15 | 30.51 | 30.72 | 155,807 | +0.07(+0.23%) |
Sep 05, 2017 | 31.16 | 31.16 | 30.48 | 30.65 | 160,942 | -0.68(-2.17%) |