Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.31 | 39.17 | 38.31 | 39.01 | 4,929,435 | +0.80(+2.09%) |
Nov 29, 2017 | 37.31 | 38.25 | 37.25 | 38.21 | 3,184,904 | +1.00(+2.69%) |
Nov 28, 2017 | 36.49 | 37.28 | 36.43 | 37.21 | 3,655,332 | +0.79(+2.17%) |
Nov 27, 2017 | 36.00 | 36.46 | 36.00 | 36.41 | 1,872,262 | +0.44(+1.21%) |
Nov 24, 2017 | 36.50 | 36.57 | 35.95 | 35.98 | 1,080,164 | -0.33(-0.90%) |
Nov 22, 2017 | 36.37 | 36.51 | 36.26 | 36.31 | 1,093,196 | -0.06(-0.18%) |
Nov 21, 2017 | 36.31 | 36.43 | 36.13 | 36.37 | 2,002,147 | +0.15(+0.43%) |
Nov 20, 2017 | 35.91 | 36.37 | 35.74 | 36.21 | 2,035,121 | +0.44(+1.22%) |
Nov 17, 2017 | 35.44 | 36.01 | 35.33 | 35.78 | 1,534,396 | +0.20(+0.56%) |
Nov 16, 2017 | 35.48 | 36.08 | 35.41 | 35.58 | 2,342,370 | +0.30(+0.85%) |
Nov 15, 2017 | 35.25 | 35.52 | 35.01 | 35.28 | 2,317,253 | -0.21(-0.59%) |
Nov 14, 2017 | 35.11 | 35.55 | 35.10 | 35.49 | 1,832,097 | +0.14(+0.39%) |
Nov 13, 2017 | 34.98 | 35.46 | 34.98 | 35.35 | 2,243,173 | +0.25(+0.73%) |
Nov 10, 2017 | 34.99 | 35.23 | 34.94 | 35.10 | 2,242,475 | -0.01(-0.03%) |
Nov 09, 2017 | 35.31 | 35.45 | 34.85 | 35.11 | 1,768,274 | -0.46(-1.30%) |
Nov 08, 2017 | 35.44 | 35.71 | 35.08 | 35.57 | 3,735,822 | +0.05(+0.13%) |
Nov 07, 2017 | 35.66 | 35.93 | 35.42 | 35.52 | 1,793,197 | -0.13(-0.36%) |
Nov 06, 2017 | 35.37 | 35.70 | 35.28 | 35.65 | 1,542,599 | +0.18(+0.51%) |
Nov 03, 2017 | 35.37 | 35.91 | 35.36 | 35.47 | 2,345,221 | +0.12(+0.33%) |
Nov 02, 2017 | 35.75 | 35.93 | 35.01 | 35.35 | 3,496,692 | -0.44(-1.22%) |
Nov 01, 2017 | 36.38 | 36.38 | 35.55 | 35.79 | 2,184,059 | -0.41(-1.13%) |
Oct 31, 2017 | 35.94 | 36.31 | 35.91 | 36.20 | 2,951,952 | +0.30(+0.84%) |
Oct 30, 2017 | 36.40 | 36.64 | 35.86 | 35.90 | 2,055,263 | -0.61(-1.67%) |
Oct 27, 2017 | 36.41 | 36.64 | 36.10 | 36.51 | 2,649,596 | +0.05(+0.12%) |
Oct 26, 2017 | 36.32 | 36.64 | 36.29 | 36.46 | 3,566,150 | +0.40(+1.11%) |
Oct 25, 2017 | 36.28 | 36.81 | 35.54 | 36.06 | 4,635,719 | -1.05(-2.84%) |
Oct 24, 2017 | 36.20 | 37.36 | 35.88 | 37.11 | 5,476,920 | +0.65(+1.79%) |
Oct 23, 2017 | 36.45 | 37.05 | 36.40 | 36.46 | 4,895,581 | +0.02(+0.05%) |
Oct 20, 2017 | 35.63 | 36.46 | 35.61 | 36.44 | 3,556,063 | +0.94(+2.64%) |
Oct 19, 2017 | 35.08 | 35.59 | 34.92 | 35.51 | 2,847,029 | +0.36(+1.03%) |
Oct 18, 2017 | 35.42 | 35.54 | 35.12 | 35.14 | 1,707,797 | -0.22(-0.62%) |
Oct 17, 2017 | 35.41 | 35.57 | 35.30 | 35.36 | 1,702,685 | -0.05(-0.15%) |
Oct 16, 2017 | 35.44 | 35.53 | 35.19 | 35.41 | 1,298,253 | +0.04(+0.10%) |
Oct 13, 2017 | 35.59 | 35.63 | 35.26 | 35.38 | 2,306,215 | -0.11(-0.31%) |
Oct 12, 2017 | 35.28 | 35.52 | 35.21 | 35.49 | 2,620,249 | +0.17(+0.48%) |
Oct 11, 2017 | 35.24 | 35.34 | 35.09 | 35.32 | 2,357,462 | +0.19(+0.54%) |
Oct 10, 2017 | 35.31 | 35.39 | 35.07 | 35.13 | 1,992,594 | -0.17(-0.49%) |
Oct 09, 2017 | 35.56 | 35.64 | 35.26 | 35.30 | 2,647,703 | -0.26(-0.74%) |
Oct 06, 2017 | 35.25 | 35.58 | 35.17 | 35.56 | 1,936,623 | +0.23(+0.64%) |
Oct 05, 2017 | 35.61 | 35.66 | 35.27 | 35.34 | 2,402,909 | -0.24(-0.69%) |
Oct 04, 2017 | 35.61 | 35.70 | 35.32 | 35.58 | 2,131,839 | +0.04(+0.10%) |
Oct 03, 2017 | 35.77 | 35.81 | 35.19 | 35.55 | 2,660,319 | -0.34(-0.96%) |
Oct 02, 2017 | 35.35 | 35.92 | 35.35 | 35.89 | 2,529,179 | +0.53(+1.49%) |
Sep 29, 2017 | 35.13 | 35.46 | 35.13 | 35.36 | 1,770,411 | +0.21(+0.59%) |
Sep 28, 2017 | 34.87 | 35.26 | 34.78 | 35.16 | 1,511,009 | +0.19(+0.54%) |
Sep 27, 2017 | 34.85 | 35.11 | 34.67 | 34.97 | 1,819,601 | +0.15(+0.44%) |
Sep 26, 2017 | 34.68 | 34.88 | 34.63 | 34.81 | 1,840,301 | +0.17(+0.50%) |
Sep 25, 2017 | 34.51 | 34.72 | 34.39 | 34.64 | 1,824,017 | +0.11(+0.31%) |
Sep 22, 2017 | 34.11 | 34.65 | 34.11 | 34.53 | 1,887,861 | +0.34(+0.98%) |
Sep 21, 2017 | 34.03 | 34.22 | 33.80 | 34.20 | 1,472,956 | +0.18(+0.53%) |
Sep 20, 2017 | 33.85 | 34.07 | 33.68 | 34.01 | 3,918,178 | +0.12(+0.35%) |
Sep 19, 2017 | 33.81 | 33.98 | 33.76 | 33.90 | 2,409,420 | +0.13(+0.38%) |
Sep 18, 2017 | 33.90 | 34.07 | 33.71 | 33.77 | 2,206,425 | -0.05(-0.16%) |
Sep 15, 2017 | 33.79 | 34.00 | 33.66 | 33.82 | 2,403,402 | -0.06(-0.19%) |
Sep 14, 2017 | 33.88 | 33.95 | 33.52 | 33.89 | 1,880,306 | -0.12(-0.35%) |
Sep 13, 2017 | 34.55 | 34.55 | 33.97 | 34.00 | 2,304,681 | -0.54(-1.57%) |
Sep 12, 2017 | 34.21 | 34.61 | 34.11 | 34.55 | 1,743,571 | +0.43(+1.25%) |
Sep 11, 2017 | 34.12 | 34.22 | 33.59 | 34.12 | 2,759,410 | +0.06(+0.19%) |
Sep 08, 2017 | 33.57 | 34.10 | 33.48 | 34.06 | 2,561,746 | +0.52(+1.54%) |
Sep 07, 2017 | 33.50 | 33.59 | 33.20 | 33.54 | 1,969,893 | +0.18(+0.54%) |
Sep 06, 2017 | 33.47 | 33.60 | 33.25 | 33.36 | 1,994,121 | +0.14(+0.41%) |
Sep 05, 2017 | 33.57 | 33.60 | 33.02 | 33.23 | 1,837,523 | -0.37(-1.11%) |