Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.30 | 35.38 | 35.04 | 35.23 | 760,077 | -0.07(-0.21%) |
Nov 29, 2017 | 34.93 | 35.50 | 34.84 | 35.30 | 628,406 | +0.29(+0.83%) |
Nov 28, 2017 | 34.99 | 35.14 | 34.72 | 35.01 | 1,370,286 | -0.01(-0.02%) |
Nov 27, 2017 | 35.39 | 35.53 | 34.98 | 35.02 | 1,093,174 | -0.38(-1.08%) |
Nov 24, 2017 | 35.42 | 35.53 | 35.23 | 35.40 | 345,746 | +0.06(+0.16%) |
Nov 22, 2017 | 35.28 | 35.47 | 35.16 | 35.34 | 1,064,674 | +0.01(+0.02%) |
Nov 21, 2017 | 34.96 | 35.33 | 34.96 | 35.33 | 873,862 | +0.50(+1.43%) |
Nov 20, 2017 | 34.87 | 34.88 | 34.54 | 34.83 | 573,315 | +0.02(+0.05%) |
Nov 17, 2017 | 35.19 | 35.23 | 34.73 | 34.82 | 682,346 | -0.38(-1.09%) |
Nov 16, 2017 | 34.86 | 35.28 | 34.67 | 35.20 | 1,329,707 | +0.43(+1.24%) |
Nov 15, 2017 | 35.50 | 35.65 | 34.76 | 34.77 | 727,819 | -0.71(-2.01%) |
Nov 14, 2017 | 35.55 | 35.74 | 35.42 | 35.48 | 708,657 | -0.02(-0.07%) |
Nov 13, 2017 | 34.84 | 35.67 | 34.75 | 35.51 | 1,108,535 | +0.76(+2.20%) |
Nov 10, 2017 | 34.59 | 35.00 | 34.49 | 34.74 | 701,856 | -0.11(-0.31%) |
Nov 09, 2017 | 34.93 | 35.18 | 34.80 | 34.85 | 718,921 | -0.19(-0.54%) |
Nov 08, 2017 | 34.78 | 35.21 | 34.68 | 35.04 | 1,087,118 | +0.34(+0.97%) |
Nov 07, 2017 | 34.59 | 34.92 | 34.54 | 34.70 | 621,765 | +0.14(+0.40%) |
Nov 06, 2017 | 34.57 | 34.66 | 34.48 | 34.56 | 796,613 | +0.12(+0.36%) |
Nov 03, 2017 | 34.10 | 34.83 | 34.07 | 34.44 | 1,336,176 | +0.12(+0.34%) |
Nov 02, 2017 | 34.79 | 34.91 | 34.31 | 34.32 | 989,786 | -0.39(-1.11%) |
Nov 01, 2017 | 34.31 | 34.74 | 33.99 | 34.71 | 1,138,890 | +0.51(+1.49%) |
Oct 31, 2017 | 34.09 | 34.26 | 33.77 | 34.20 | 783,437 | +0.12(+0.34%) |
Oct 30, 2017 | 34.55 | 34.70 | 34.05 | 34.09 | 936,066 | -0.53(-1.52%) |
Oct 27, 2017 | 34.18 | 34.63 | 34.14 | 34.61 | 884,989 | +0.33(+0.96%) |
Oct 26, 2017 | 34.88 | 34.95 | 34.05 | 34.28 | 1,372,943 | -0.52(-1.49%) |
Oct 25, 2017 | 34.36 | 34.83 | 34.36 | 34.80 | 1,252,519 | +0.07(+0.21%) |
Oct 24, 2017 | 34.85 | 35.15 | 34.18 | 34.73 | 2,153,422 | -1.02(-2.85%) |
Oct 23, 2017 | 35.95 | 35.98 | 35.65 | 35.75 | 769,513 | -0.13(-0.37%) |
Oct 20, 2017 | 35.97 | 35.99 | 35.72 | 35.88 | 794,746 | -0.12(-0.34%) |
Oct 19, 2017 | 36.05 | 36.26 | 35.89 | 36.00 | 1,167,397 | -0.08(-0.23%) |
Oct 18, 2017 | 36.41 | 36.59 | 35.75 | 36.09 | 1,523,625 | -0.44(-1.19%) |
Oct 17, 2017 | 36.19 | 36.62 | 35.75 | 36.52 | 1,785,668 | +0.24(+0.66%) |
Oct 16, 2017 | 36.89 | 36.96 | 36.18 | 36.28 | 1,346,449 | -0.73(-1.98%) |
Oct 13, 2017 | 37.16 | 37.17 | 36.84 | 37.01 | 1,627,213 | +0.03(+0.09%) |
Oct 12, 2017 | 37.10 | 37.24 | 36.92 | 36.98 | 712,199 | -0.13(-0.35%) |
Oct 11, 2017 | 36.89 | 37.24 | 36.78 | 37.11 | 690,294 | +0.30(+0.83%) |
Oct 10, 2017 | 37.11 | 37.43 | 36.80 | 36.81 | 724,379 | -0.27(-0.73%) |
Oct 09, 2017 | 36.89 | 37.10 | 36.87 | 37.08 | 224,970 | +0.20(+0.54%) |
Oct 06, 2017 | 36.87 | 37.01 | 36.75 | 36.88 | 373,452 | -0.21(-0.55%) |
Oct 05, 2017 | 36.94 | 37.20 | 36.93 | 37.09 | 577,277 | +0.27(+0.74%) |
Oct 04, 2017 | 36.59 | 36.87 | 36.34 | 36.82 | 666,871 | +0.27(+0.74%) |
Oct 03, 2017 | 36.56 | 36.64 | 36.18 | 36.55 | 997,742 | -0.16(-0.43%) |
Oct 02, 2017 | 36.42 | 36.94 | 36.32 | 36.70 | 933,933 | +0.39(+1.06%) |
Sep 29, 2017 | 36.41 | 36.84 | 36.17 | 36.32 | 1,294,486 | -0.26(-0.70%) |
Sep 28, 2017 | 36.28 | 36.58 | 36.19 | 36.57 | 1,017,043 | +0.26(+0.72%) |
Sep 27, 2017 | 36.95 | 37.05 | 36.18 | 36.31 | 1,393,410 | -0.78(-2.11%) |
Sep 26, 2017 | 37.61 | 37.63 | 37.02 | 37.09 | 2,023,222 | -0.52(-1.38%) |
Sep 25, 2017 | 38.25 | 38.35 | 37.44 | 37.61 | 1,430,552 | -1.32(-3.38%) |
Sep 22, 2017 | 38.96 | 39.18 | 38.80 | 38.92 | 418,246 | +0.02(+0.04%) |
Sep 21, 2017 | 39.44 | 39.55 | 38.91 | 38.91 | 539,789 | -0.54(-1.38%) |
Sep 20, 2017 | 39.39 | 39.74 | 39.32 | 39.45 | 493,797 | +0.16(+0.40%) |
Sep 19, 2017 | 40.02 | 40.02 | 39.27 | 39.29 | 814,251 | -0.68(-1.71%) |
Sep 18, 2017 | 39.66 | 39.98 | 39.43 | 39.98 | 604,579 | +0.31(+0.79%) |
Sep 15, 2017 | 39.78 | 39.88 | 39.40 | 39.66 | 1,330,683 | -0.15(-0.37%) |
Sep 14, 2017 | 39.26 | 39.82 | 39.07 | 39.81 | 456,582 | +0.53(+1.36%) |
Sep 13, 2017 | 39.14 | 39.35 | 38.93 | 39.28 | 663,542 | +0.14(+0.36%) |
Sep 12, 2017 | 39.90 | 40.02 | 38.96 | 39.14 | 519,742 | -0.88(-2.20%) |
Sep 11, 2017 | 39.75 | 40.16 | 39.71 | 40.02 | 710,536 | +0.35(+0.89%) |
Sep 08, 2017 | 39.65 | 39.82 | 39.45 | 39.66 | 515,721 | -0.16(-0.39%) |
Sep 07, 2017 | 39.76 | 39.90 | 39.60 | 39.82 | 600,901 | +0.18(+0.46%) |
Sep 06, 2017 | 39.86 | 40.04 | 39.60 | 39.64 | 433,194 | -0.18(-0.45%) |
Sep 05, 2017 | 39.48 | 39.83 | 39.42 | 39.82 | 533,095 | +0.40(+1.02%) |