Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.85 | 36.99 | 36.31 | 36.53 | 5,559,268 | -0.33(-0.90%) |
Nov 29, 2017 | 36.82 | 37.60 | 36.75 | 36.86 | 4,432,838 | -0.02(-0.05%) |
Nov 28, 2017 | 36.52 | 37.19 | 35.92 | 36.88 | 8,740,227 | +0.42(+1.15%) |
Nov 27, 2017 | 37.26 | 37.28 | 36.12 | 36.46 | 5,693,462 | -0.91(-2.44%) |
Nov 24, 2017 | 37.17 | 37.57 | 36.89 | 37.37 | 4,938,554 | +0.09(+0.24%) |
Nov 22, 2017 | 37.11 | 37.76 | 36.99 | 37.28 | 3,324,696 | +0.05(+0.13%) |
Nov 21, 2017 | 36.17 | 37.49 | 36.17 | 37.23 | 8,026,949 | +0.73(+2.00%) |
Nov 20, 2017 | 37.40 | 37.47 | 36.26 | 36.50 | 4,333,542 | -1.09(-2.90%) |
Nov 17, 2017 | 37.43 | 37.76 | 36.65 | 37.59 | 3,378,077 | +0.09(+0.24%) |
Nov 16, 2017 | 37.28 | 37.60 | 36.81 | 37.50 | 4,701,601 | -0.30(-0.79%) |
Nov 15, 2017 | 37.78 | 37.95 | 37.24 | 37.80 | 2,446,933 | -0.05(-0.13%) |
Nov 14, 2017 | 37.29 | 38.05 | 37.13 | 37.85 | 3,732,870 | +0.28(+0.75%) |
Nov 13, 2017 | 37.69 | 38.21 | 37.37 | 37.57 | 3,572,110 | -0.59(-1.55%) |
Nov 10, 2017 | 37.93 | 38.19 | 37.53 | 38.16 | 2,451,879 | +0.08(+0.21%) |
Nov 09, 2017 | 36.63 | 38.18 | 36.57 | 38.08 | 4,659,451 | +0.84(+2.26%) |
Nov 08, 2017 | 36.72 | 37.75 | 36.26 | 37.24 | 5,854,406 | +0.57(+1.55%) |
Nov 07, 2017 | 38.39 | 38.44 | 36.56 | 36.67 | 5,183,994 | -0.72(-1.93%) |
Nov 06, 2017 | 36.11 | 38.33 | 35.70 | 37.39 | 8,418,518 | +1.67(+4.68%) |
Nov 03, 2017 | 35.07 | 36.00 | 35.03 | 35.72 | 5,468,471 | +0.38(+1.08%) |
Nov 02, 2017 | 36.08 | 36.37 | 34.96 | 35.34 | 7,329,143 | -1.51(-4.10%) |
Nov 01, 2017 | 35.63 | 37.25 | 35.30 | 36.85 | 5,703,621 | +1.14(+3.19%) |
Oct 31, 2017 | 38.24 | 38.44 | 34.72 | 35.71 | 17,996,004 | -2.53(-6.62%) |
Oct 30, 2017 | 38.35 | 38.61 | 38.12 | 38.24 | 3,805,214 | -0.11(-0.29%) |
Oct 27, 2017 | 38.34 | 38.78 | 38.23 | 38.35 | 3,812,811 | -0.22(-0.57%) |
Oct 26, 2017 | 39.25 | 39.68 | 38.27 | 38.57 | 4,486,808 | -0.45(-1.15%) |
Oct 25, 2017 | 38.66 | 39.10 | 38.51 | 39.02 | 4,596,380 | +0.10(+0.26%) |
Oct 24, 2017 | 38.50 | 39.27 | 38.21 | 38.92 | 5,906,255 | +0.45(+1.17%) |
Oct 23, 2017 | 38.48 | 38.64 | 38.12 | 38.47 | 2,571,469 | -0.04(-0.10%) |
Oct 20, 2017 | 38.43 | 38.63 | 37.95 | 38.51 | 3,998,501 | +0.22(+0.57%) |
Oct 19, 2017 | 37.30 | 38.33 | 37.26 | 38.29 | 3,001,883 | +0.78(+2.08%) |
Oct 18, 2017 | 38.60 | 38.63 | 37.27 | 37.51 | 4,792,179 | -1.03(-2.67%) |
Oct 17, 2017 | 38.03 | 38.66 | 38.01 | 38.54 | 4,239,818 | +0.36(+0.94%) |
Oct 16, 2017 | 38.03 | 38.54 | 37.82 | 38.18 | 6,493,299 | +0.23(+0.61%) |
Oct 13, 2017 | 38.34 | 37.07 | 37.95 | 4,860,646 | +0.19(+0.50%) | |
Oct 12, 2017 | 38.25 | 38.26 | 37.60 | 37.76 | 3,954,181 | -0.53(-1.38%) |
Oct 11, 2017 | 38.27 | 38.69 | 38.15 | 38.29 | 2,767,016 | -0.16(-0.42%) |
Oct 10, 2017 | 38.10 | 38.59 | 37.72 | 38.45 | 4,543,433 | +0.20(+0.52%) |
Oct 09, 2017 | 38.54 | 38.00 | 38.25 | 4,012,608 | -0.04(-0.10%) | |
Oct 06, 2017 | 37.93 | 38.51 | 37.65 | 38.29 | 6,284,973 | +0.37(+0.98%) |
Oct 05, 2017 | 38.00 | 38.48 | 36.39 | 37.92 | 11,211,145 | +0.12(+0.32%) |
Oct 04, 2017 | 38.00 | 39.24 | 37.41 | 37.80 | 36,936,176 | +5.27(+16.20%) |
Oct 03, 2017 | 32.47 | 32.64 | 31.84 | 32.53 | 4,165,379 | +0.14(+0.43%) |
Oct 02, 2017 | 31.18 | 32.41 | 31.03 | 32.39 | 5,524,659 | +1.02(+3.25%) |
Sep 29, 2017 | 31.45 | 32.27 | 31.22 | 31.37 | 8,833,585 | +0.51(+1.65%) |
Sep 28, 2017 | 32.01 | 32.03 | 30.74 | 30.86 | 5,673,567 | -1.07(-3.35%) |
Sep 27, 2017 | 32.03 | 31.93 | 3,952,019 | +0.80(+2.57%) | ||
Sep 26, 2017 | 31.37 | 31.87 | 31.09 | 31.13 | 4,583,918 | -0.35(-1.11%) |
Sep 25, 2017 | 31.19 | 31.94 | 31.13 | 31.48 | 4,415,586 | +0.18(+0.58%) |
Sep 22, 2017 | 31.27 | 31.45 | 30.69 | 31.30 | 5,203,980 | +0.06(+0.19%) |
Sep 21, 2017 | 31.27 | 31.52 | 30.94 | 31.24 | 4,836,476 | -0.15(-0.48%) |
Sep 20, 2017 | 31.12 | 31.69 | 30.95 | 31.39 | 6,279,901 | +0.41(+1.32%) |
Sep 19, 2017 | 31.52 | 31.69 | 30.72 | 30.98 | 7,119,191 | -0.52(-1.65%) |
Sep 18, 2017 | 32.02 | 32.36 | 31.35 | 31.50 | 7,750,953 | -0.53(-1.65%) |
Sep 15, 2017 | 32.86 | 32.86 | 31.80 | 32.03 | 20,184,738 | -0.84(-2.56%) |
Sep 14, 2017 | 33.48 | 33.58 | 32.80 | 32.87 | 4,941,339 | -0.69(-2.06%) |
Sep 13, 2017 | 33.31 | 33.64 | 33.28 | 33.56 | 4,156,992 | -0.04(-0.12%) |
Sep 12, 2017 | 33.32 | 33.67 | 33.21 | 33.60 | 5,745,180 | +0.56(+1.69%) |
Sep 11, 2017 | 32.54 | 33.26 | 32.46 | 33.04 | 5,568,062 | +0.94(+2.93%) |
Sep 08, 2017 | 31.88 | 32.21 | 31.62 | 32.10 | 4,187,818 | +0.19(+0.60%) |
Sep 07, 2017 | 32.97 | 31.78 | 31.91 | 6,359,624 | -0.33(-1.02%) | |
Sep 06, 2017 | 31.95 | 32.52 | 31.82 | 32.24 | 6,244,498 | +0.65(+2.06%) |
Sep 05, 2017 | 31.76 | 32.00 | 31.32 | 31.59 | 5,659,375 | +0.02(+0.06%) |