Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.04 | 37.62 | 37.04 | 37.53 | 196,472 | +0.59(+1.61%) |
Nov 29, 2017 | 36.65 | 36.95 | 36.65 | 36.94 | 137,202 | +0.30(+0.82%) |
Nov 28, 2017 | 36.17 | 36.64 | 36.10 | 36.64 | 83,582 | +0.56(+1.54%) |
Nov 27, 2017 | 36.06 | 36.14 | 36.03 | 36.08 | 78,212 | +0.01(+0.03%) |
Nov 24, 2017 | 36.19 | 36.19 | 36.03 | 36.07 | 30,235 | -0.02(-0.05%) |
Nov 22, 2017 | 36.17 | 36.17 | 36.06 | 36.09 | 105,077 | +0.00(+0.00%) |
Nov 21, 2017 | 35.93 | 36.09 | 35.92 | 36.09 | 67,072 | +0.30(+0.84%) |
Nov 20, 2017 | 35.57 | 35.79 | 35.57 | 35.79 | 61,776 | +0.26(+0.74%) |
Nov 17, 2017 | 35.57 | 35.62 | 35.46 | 35.52 | 57,235 | -0.14(-0.40%) |
Nov 16, 2017 | 35.38 | 35.72 | 35.38 | 35.67 | 101,820 | +0.41(+1.18%) |
Nov 15, 2017 | 35.25 | 35.34 | 35.09 | 35.25 | 87,520 | -0.16(-0.45%) |
Nov 14, 2017 | 35.33 | 35.43 | 35.30 | 35.41 | 95,418 | +0.00(+0.00%) |
Nov 13, 2017 | 35.36 | 35.43 | 35.28 | 35.41 | 103,779 | -0.06(-0.16%) |
Nov 10, 2017 | 35.35 | 35.49 | 35.34 | 35.47 | 770,358 | +0.06(+0.16%) |
Nov 09, 2017 | 35.61 | 35.67 | 35.27 | 35.41 | 177,259 | -0.37(-1.05%) |
Nov 08, 2017 | 35.73 | 35.83 | 35.65 | 35.79 | 75,727 | +0.02(+0.05%) |
Nov 07, 2017 | 35.93 | 35.97 | 35.71 | 35.77 | 104,683 | -0.14(-0.40%) |
Nov 06, 2017 | 35.89 | 35.98 | 35.85 | 35.91 | 79,238 | -0.01(-0.02%) |
Nov 03, 2017 | 35.94 | 36.01 | 35.87 | 35.92 | 96,129 | +0.00(+0.00%) |
Nov 02, 2017 | 35.78 | 35.95 | 35.71 | 35.92 | 55,822 | +0.12(+0.34%) |
Nov 01, 2017 | 36.03 | 36.03 | 35.78 | 35.80 | 175,656 | -0.07(-0.18%) |
Oct 31, 2017 | 35.85 | 35.95 | 35.79 | 35.86 | 105,646 | +0.13(+0.37%) |
Oct 30, 2017 | 36.00 | 35.72 | 35.73 | 52,059 | -0.32(-0.89%) | |
Oct 27, 2017 | 35.88 | 36.05 | 35.82 | 36.05 | 68,876 | +0.13(+0.37%) |
Oct 26, 2017 | 35.88 | 36.03 | 35.84 | 35.92 | 206,358 | +0.20(+0.55%) |
Oct 25, 2017 | 36.10 | 36.15 | 35.55 | 35.72 | 134,497 | -0.40(-1.10%) |
Oct 24, 2017 | 36.02 | 36.16 | 36.02 | 36.12 | 106,927 | +0.21(+0.58%) |
Oct 23, 2017 | 36.08 | 36.10 | 35.91 | 35.91 | 71,136 | -0.15(-0.42%) |
Oct 20, 2017 | 35.83 | 36.06 | 35.81 | 36.06 | 96,278 | +0.36(+1.00%) |
Oct 19, 2017 | 35.65 | 35.70 | 35.43 | 35.70 | 136,668 | -0.10(-0.29%) |
Oct 18, 2017 | 35.78 | 35.88 | 35.76 | 35.81 | 247,072 | +0.08(+0.24%) |
Oct 17, 2017 | 35.85 | 35.90 | 35.69 | 35.72 | 181,120 | -0.11(-0.32%) |
Oct 16, 2017 | 35.89 | 35.92 | 35.75 | 35.84 | 81,510 | -0.01(-0.03%) |
Oct 13, 2017 | 36.00 | 36.06 | 35.82 | 35.85 | 95,397 | -0.06(-0.17%) |
Oct 12, 2017 | 35.68 | 35.97 | 35.68 | 35.91 | 52,611 | +0.15(+0.41%) |
Oct 11, 2017 | 35.69 | 35.79 | 35.68 | 35.76 | 60,115 | +0.06(+0.16%) |
Oct 10, 2017 | 35.79 | 35.88 | 35.67 | 35.70 | 90,366 | +0.11(+0.32%) |
Oct 09, 2017 | 35.69 | 35.71 | 35.52 | 35.59 | 244,057 | -0.05(-0.13%) |
Oct 06, 2017 | 35.56 | 35.70 | 35.54 | 35.64 | 98,272 | +0.02(+0.05%) |
Oct 05, 2017 | 35.62 | 35.66 | 35.52 | 35.62 | 206,465 | +0.01(+0.03%) |
Oct 04, 2017 | 35.63 | 35.71 | 35.58 | 35.61 | 279,711 | -0.03(-0.08%) |
Oct 03, 2017 | 35.37 | 35.64 | 35.36 | 35.64 | 346,795 | +0.29(+0.83%) |
Oct 02, 2017 | 35.11 | 35.35 | 35.10 | 35.35 | 1,780,123 | +0.36(+1.02%) |
Sep 29, 2017 | 34.93 | 35.03 | 34.88 | 34.99 | 197,575 | +0.10(+0.30%) |
Sep 28, 2017 | 34.80 | 34.90 | 34.77 | 34.88 | 51,947 | +0.02(+0.05%) |
Sep 27, 2017 | 34.95 | 34.68 | 34.86 | 222,809 | +0.17(+0.49%) | |
Sep 26, 2017 | 34.77 | 34.78 | 34.67 | 34.70 | 151,021 | -0.02(-0.05%) |
Sep 25, 2017 | 34.72 | 34.73 | 34.53 | 34.71 | 65,561 | -0.01(-0.03%) |
Sep 22, 2017 | 34.58 | 34.75 | 34.58 | 34.72 | 53,150 | +0.11(+0.33%) |
Sep 21, 2017 | 34.57 | 34.66 | 34.49 | 34.61 | 64,836 | +0.04(+0.12%) |
Sep 20, 2017 | 34.40 | 34.60 | 34.40 | 34.57 | 113,443 | +0.25(+0.74%) |
Sep 19, 2017 | 34.30 | 34.36 | 34.27 | 34.32 | 152,537 | +0.08(+0.22%) |
Sep 18, 2017 | 34.16 | 34.28 | 34.16 | 34.24 | 153,810 | +0.19(+0.57%) |
Sep 15, 2017 | 33.87 | 34.05 | 33.87 | 34.05 | 62,595 | +0.10(+0.29%) |
Sep 14, 2017 | 33.86 | 33.99 | 33.80 | 33.95 | 61,295 | +0.04(+0.11%) |
Sep 13, 2017 | 33.95 | 33.95 | 33.79 | 33.91 | 76,675 | -0.06(-0.17%) |
Sep 12, 2017 | 33.82 | 33.97 | 33.82 | 33.97 | 62,396 | +0.23(+0.67%) |
Sep 11, 2017 | 33.52 | 33.74 | 33.52 | 33.74 | 76,908 | +0.42(+1.27%) |
Sep 08, 2017 | 33.04 | 33.36 | 32.98 | 33.32 | 38,995 | +0.22(+0.65%) |
Sep 07, 2017 | 33.01 | 33.12 | 32.90 | 33.10 | 36,297 | +0.06(+0.17%) |
Sep 06, 2017 | 33.09 | 33.12 | 33.01 | 33.04 | 49,737 | -0.03(-0.09%) |
Sep 05, 2017 | 33.33 | 33.35 | 32.98 | 33.07 | 113,236 | -0.34(-1.01%) |