Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.98 | 33.03 | 31.81 | 32.95 | 3,528,127 | +1.27(+4.00%) |
Nov 29, 2017 | 31.46 | 31.84 | 31.23 | 31.68 | 3,702,224 | +0.11(+0.34%) |
Nov 28, 2017 | 31.91 | 31.96 | 31.24 | 31.58 | 2,216,295 | -0.40(-1.26%) |
Nov 27, 2017 | 32.65 | 32.72 | 31.85 | 31.98 | 2,232,006 | -0.96(-2.93%) |
Nov 24, 2017 | 33.20 | 33.38 | 32.84 | 32.94 | 765,408 | +0.08(+0.25%) |
Nov 22, 2017 | 32.46 | 33.10 | 32.15 | 32.86 | 1,666,585 | +0.80(+2.49%) |
Nov 21, 2017 | 32.42 | 32.74 | 31.76 | 32.06 | 2,477,929 | -0.28(-0.87%) |
Nov 20, 2017 | 31.84 | 32.37 | 31.15 | 32.34 | 2,120,713 | +0.43(+1.33%) |
Nov 17, 2017 | 32.06 | 32.26 | 31.61 | 31.92 | 1,315,837 | +0.11(+0.33%) |
Nov 16, 2017 | 32.76 | 32.76 | 31.44 | 31.81 | 1,795,051 | -0.32(-0.99%) |
Nov 15, 2017 | 31.35 | 32.47 | 30.80 | 32.13 | 2,456,338 | +0.58(+1.83%) |
Nov 14, 2017 | 31.99 | 32.23 | 31.51 | 31.55 | 2,155,078 | -0.55(-1.73%) |
Nov 13, 2017 | 33.47 | 33.47 | 31.99 | 32.11 | 1,924,222 | -1.40(-4.17%) |
Nov 10, 2017 | 33.70 | 34.15 | 33.43 | 33.51 | 2,122,522 | -0.17(-0.52%) |
Nov 09, 2017 | 32.95 | 33.91 | 32.74 | 33.68 | 1,909,365 | +0.52(+1.58%) |
Nov 08, 2017 | 33.64 | 33.85 | 33.10 | 33.16 | 1,590,748 | -0.47(-1.40%) |
Nov 07, 2017 | 33.41 | 33.73 | 33.09 | 33.63 | 3,181,831 | -0.75(-2.19%) |
Nov 06, 2017 | 33.33 | 34.43 | 33.33 | 34.38 | 2,901,973 | +1.06(+3.17%) |
Nov 03, 2017 | 32.61 | 33.41 | 32.34 | 33.32 | 3,186,386 | +0.81(+2.50%) |
Nov 02, 2017 | 32.40 | 33.93 | 32.14 | 32.51 | 5,857,935 | +0.62(+1.93%) |
Nov 01, 2017 | 31.80 | 32.28 | 31.61 | 31.90 | 4,371,766 | +0.39(+1.23%) |
Oct 31, 2017 | 31.24 | 31.52 | 30.86 | 31.51 | 2,479,835 | +0.16(+0.51%) |
Oct 30, 2017 | 31.25 | 31.75 | 31.18 | 31.35 | 2,531,026 | +0.10(+0.33%) |
Oct 27, 2017 | 30.24 | 31.50 | 30.03 | 31.25 | 3,637,806 | +1.02(+3.37%) |
Oct 26, 2017 | 29.91 | 30.72 | 29.41 | 30.23 | 3,988,150 | +0.25(+0.84%) |
Oct 25, 2017 | 31.33 | 31.39 | 29.88 | 29.97 | 3,851,954 | -1.48(-4.70%) |
Oct 24, 2017 | 31.92 | 32.14 | 31.18 | 31.45 | 2,870,881 | -0.32(-1.01%) |
Oct 23, 2017 | 32.57 | 32.64 | 31.67 | 31.77 | 2,138,884 | -0.75(-2.31%) |
Oct 20, 2017 | 33.16 | 33.39 | 32.43 | 32.52 | 1,606,476 | -0.53(-1.60%) |
Oct 19, 2017 | 32.79 | 33.06 | 32.52 | 33.05 | 2,029,575 | +0.02(+0.07%) |
Oct 18, 2017 | 33.76 | 33.90 | 32.98 | 33.03 | 2,356,895 | -0.68(-2.03%) |
Oct 17, 2017 | 33.41 | 33.96 | 33.06 | 33.71 | 2,868,657 | -0.23(-0.68%) |
Oct 16, 2017 | 34.95 | 35.22 | 33.76 | 33.94 | 3,077,499 | -1.14(-3.26%) |
Oct 13, 2017 | 35.65 | 35.65 | 34.91 | 35.09 | 1,761,291 | -0.17(-0.48%) |
Oct 12, 2017 | 35.12 | 35.47 | 35.08 | 35.26 | 1,600,426 | -0.24(-0.67%) |
Oct 11, 2017 | 35.41 | 35.56 | 35.10 | 35.49 | 1,441,707 | +0.09(+0.25%) |
Oct 10, 2017 | 35.84 | 35.98 | 35.31 | 35.41 | 1,719,061 | -0.16(-0.46%) |
Oct 09, 2017 | 35.86 | 35.98 | 35.52 | 35.57 | 757,158 | -0.15(-0.42%) |
Oct 06, 2017 | 35.40 | 35.85 | 34.96 | 35.72 | 1,387,714 | -0.14(-0.39%) |
Oct 05, 2017 | 35.06 | 35.99 | 35.03 | 35.86 | 2,523,919 | +1.05(+3.01%) |
Oct 04, 2017 | 35.20 | 35.20 | 34.68 | 34.81 | 1,687,731 | -0.39(-1.10%) |
Oct 03, 2017 | 35.03 | 35.33 | 34.88 | 35.20 | 1,567,804 | +0.35(+1.00%) |
Oct 02, 2017 | 34.60 | 34.86 | 34.28 | 34.85 | 2,310,120 | -0.29(-0.82%) |
Sep 29, 2017 | 35.16 | 35.37 | 34.87 | 35.14 | 1,974,795 | -0.16(-0.44%) |
Sep 28, 2017 | 35.87 | 35.93 | 34.86 | 35.29 | 1,730,538 | -0.54(-1.51%) |
Sep 27, 2017 | 35.60 | 35.84 | 35.15 | 35.84 | 1,301,838 | +0.33(+0.94%) |
Sep 26, 2017 | 35.85 | 35.91 | 35.23 | 35.50 | 1,605,026 | -0.42(-1.16%) |
Sep 25, 2017 | 35.18 | 36.20 | 35.00 | 35.92 | 2,893,416 | +1.03(+2.96%) |
Sep 22, 2017 | 34.80 | 34.92 | 34.57 | 34.89 | 1,064,409 | +0.10(+0.30%) |
Sep 21, 2017 | 35.61 | 35.77 | 34.63 | 34.78 | 1,563,281 | -1.01(-2.82%) |
Sep 20, 2017 | 35.46 | 35.80 | 35.29 | 35.79 | 2,343,966 | +0.51(+1.45%) |
Sep 19, 2017 | 35.13 | 35.72 | 34.88 | 35.28 | 1,661,493 | +0.19(+0.55%) |
Sep 18, 2017 | 34.77 | 35.23 | 34.73 | 35.09 | 2,734,235 | +0.22(+0.64%) |
Sep 15, 2017 | 35.64 | 35.68 | 34.81 | 34.86 | 2,721,403 | -0.56(-1.59%) |
Sep 14, 2017 | 35.21 | 35.68 | 35.17 | 35.43 | 2,146,065 | +0.38(+1.08%) |
Sep 13, 2017 | 34.58 | 35.30 | 34.39 | 35.05 | 2,286,633 | +0.59(+1.70%) |
Sep 12, 2017 | 33.85 | 34.56 | 33.85 | 34.46 | 1,642,217 | +0.62(+1.84%) |
Sep 11, 2017 | 33.59 | 33.99 | 33.59 | 33.84 | 1,150,548 | +0.25(+0.75%) |
Sep 08, 2017 | 33.67 | 33.88 | 33.31 | 33.59 | 1,119,772 | -0.27(-0.79%) |
Sep 07, 2017 | 33.80 | 34.15 | 33.62 | 33.85 | 1,290,828 | -0.04(-0.13%) |
Sep 06, 2017 | 33.53 | 34.39 | 33.39 | 33.90 | 2,366,792 | +0.68(+2.03%) |
Sep 05, 2017 | 33.39 | 33.44 | 32.85 | 33.22 | 1,318,924 | +0.13(+0.40%) |