Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.42 | 38.04 | 37.33 | 37.99 | 531,821 | +0.55(+1.47%) |
Nov 29, 2017 | 36.73 | 37.54 | 36.73 | 37.44 | 487,609 | +0.65(+1.77%) |
Nov 28, 2017 | 36.67 | 36.82 | 36.60 | 36.79 | 318,745 | +0.15(+0.41%) |
Nov 27, 2017 | 36.60 | 36.78 | 36.53 | 36.64 | 369,249 | +0.07(+0.19%) |
Nov 24, 2017 | 36.57 | 36.80 | 36.49 | 36.57 | 153,820 | +0.03(+0.08%) |
Nov 22, 2017 | 36.44 | 36.59 | 36.24 | 36.54 | 327,493 | +0.09(+0.25%) |
Nov 21, 2017 | 36.29 | 36.47 | 36.27 | 36.45 | 323,555 | +0.22(+0.61%) |
Nov 20, 2017 | 36.45 | 36.48 | 36.08 | 36.23 | 468,977 | -0.14(-0.38%) |
Nov 17, 2017 | 36.43 | 36.58 | 36.09 | 36.37 | 398,664 | -0.24(-0.66%) |
Nov 16, 2017 | 36.55 | 36.71 | 36.31 | 36.61 | 406,445 | -0.11(-0.30%) |
Nov 15, 2017 | 37.22 | 37.30 | 36.70 | 36.72 | 544,934 | -0.37(-1.00%) |
Nov 14, 2017 | 36.47 | 37.12 | 36.44 | 37.09 | 651,345 | +0.65(+1.78%) |
Nov 13, 2017 | 35.94 | 36.52 | 35.78 | 36.44 | 668,603 | +0.46(+1.28%) |
Nov 10, 2017 | 36.10 | 36.17 | 35.95 | 35.98 | 390,881 | -0.19(-0.53%) |
Nov 09, 2017 | 36.50 | 36.62 | 36.12 | 36.17 | 568,394 | -0.39(-1.07%) |
Nov 08, 2017 | 36.25 | 36.59 | 36.17 | 36.56 | 514,043 | +0.28(+0.77%) |
Nov 07, 2017 | 36.07 | 36.33 | 36.02 | 36.28 | 389,712 | +0.20(+0.55%) |
Nov 06, 2017 | 36.01 | 36.26 | 35.93 | 36.08 | 588,632 | +0.05(+0.14%) |
Nov 03, 2017 | 35.87 | 36.20 | 35.83 | 36.03 | 597,948 | +0.10(+0.28%) |
Nov 02, 2017 | 35.65 | 36.08 | 35.51 | 35.93 | 546,882 | +0.50(+1.41%) |
Nov 01, 2017 | 35.73 | 35.84 | 35.20 | 35.43 | 492,744 | -0.05(-0.14%) |
Oct 31, 2017 | 35.29 | 35.53 | 35.24 | 35.48 | 1,705,186 | +0.06(+0.17%) |
Oct 30, 2017 | 35.56 | 35.60 | 35.31 | 35.42 | 493,612 | -0.20(-0.56%) |
Oct 27, 2017 | 35.50 | 35.70 | 35.27 | 35.62 | 389,942 | +0.15(+0.42%) |
Oct 26, 2017 | 35.51 | 35.75 | 35.34 | 35.47 | 424,266 | +0.12(+0.34%) |
Oct 25, 2017 | 35.13 | 35.42 | 34.34 | 35.35 | 793,819 | +0.14(+0.40%) |
Oct 24, 2017 | 35.87 | 35.87 | 35.11 | 35.21 | 557,575 | -0.67(-1.87%) |
Oct 23, 2017 | 36.00 | 36.05 | 35.69 | 35.88 | 398,958 | -0.14(-0.39%) |
Oct 20, 2017 | 36.16 | 36.27 | 35.83 | 36.02 | 580,675 | -0.01(-0.03%) |
Oct 19, 2017 | 35.70 | 36.06 | 35.70 | 36.03 | 552,659 | +0.73(+2.07%) |
Oct 18, 2017 | 35.05 | 35.43 | 35.02 | 35.30 | 457,007 | +0.04(+0.11%) |
Oct 17, 2017 | 34.85 | 35.26 | 34.85 | 35.26 | 264,244 | +0.36(+1.03%) |
Oct 16, 2017 | 34.81 | 34.96 | 34.59 | 34.90 | 375,392 | +0.09(+0.26%) |
Oct 13, 2017 | 35.00 | 35.15 | 34.76 | 34.81 | 359,847 | -0.09(-0.26%) |
Oct 12, 2017 | 34.70 | 35.00 | 34.69 | 34.90 | 336,148 | +0.20(+0.58%) |
Oct 11, 2017 | 34.56 | 34.85 | 34.55 | 34.70 | 374,219 | +0.11(+0.32%) |
Oct 10, 2017 | 34.40 | 34.62 | 34.29 | 34.59 | 262,418 | +0.30(+0.87%) |
Oct 09, 2017 | 34.38 | 34.50 | 34.25 | 34.29 | 279,978 | +0.04(+0.12%) |
Oct 06, 2017 | 34.20 | 34.40 | 34.08 | 34.25 | 271,542 | -0.05(-0.15%) |
Oct 05, 2017 | 34.23 | 34.32 | 34.07 | 34.30 | 283,231 | +0.14(+0.41%) |
Oct 04, 2017 | 33.78 | 34.22 | 33.64 | 34.16 | 397,393 | +0.39(+1.15%) |
Oct 03, 2017 | 33.60 | 33.79 | 33.38 | 33.77 | 397,435 | +0.14(+0.42%) |
Oct 02, 2017 | 33.18 | 33.70 | 33.12 | 33.63 | 481,530 | +0.44(+1.33%) |
Sep 29, 2017 | 33.23 | 33.30 | 33.02 | 33.19 | 615,545 | -0.06(-0.18%) |
Sep 28, 2017 | 33.09 | 33.25 | 32.82 | 33.25 | 369,384 | +0.06(+0.18%) |
Sep 27, 2017 | 33.55 | 33.76 | 32.82 | 33.19 | 613,433 | -0.49(-1.45%) |
Sep 26, 2017 | 33.77 | 33.98 | 33.66 | 33.68 | 385,729 | -0.17(-0.50%) |
Sep 25, 2017 | 33.71 | 33.90 | 33.61 | 33.85 | 429,465 | +0.10(+0.30%) |
Sep 22, 2017 | 33.61 | 33.80 | 33.44 | 33.75 | 595,696 | +0.26(+0.78%) |
Sep 21, 2017 | 33.71 | 33.79 | 33.44 | 33.49 | 404,839 | -0.24(-0.71%) |
Sep 20, 2017 | 33.82 | 34.03 | 33.51 | 33.73 | 604,984 | -0.02(-0.06%) |
Sep 19, 2017 | 33.79 | 33.91 | 33.66 | 33.75 | 517,845 | -0.04(-0.12%) |
Sep 18, 2017 | 33.99 | 34.01 | 33.62 | 33.79 | 393,009 | -0.22(-0.65%) |
Sep 15, 2017 | 33.93 | 34.06 | 33.75 | 34.01 | 792,319 | +0.08(+0.24%) |
Sep 14, 2017 | 33.68 | 33.94 | 33.49 | 33.93 | 422,411 | +0.23(+0.68%) |
Sep 13, 2017 | 33.84 | 34.03 | 33.69 | 33.70 | 427,611 | -0.18(-0.53%) |
Sep 12, 2017 | 34.61 | 34.63 | 33.77 | 33.88 | 315,167 | -0.74(-2.14%) |
Sep 11, 2017 | 34.14 | 34.66 | 34.14 | 34.62 | 367,039 | +0.48(+1.41%) |
Sep 08, 2017 | 33.88 | 34.16 | 33.67 | 34.14 | 437,872 | +0.23(+0.68%) |
Sep 07, 2017 | 33.68 | 33.93 | 33.60 | 33.91 | 456,162 | +0.29(+0.86%) |
Sep 06, 2017 | 33.60 | 33.65 | 33.43 | 33.62 | 322,796 | +0.11(+0.33%) |
Sep 05, 2017 | 33.57 | 33.63 | 33.28 | 33.51 | 401,060 | -0.02(-0.06%) |