Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.56 | 37.62 | 35.43 | 36.30 | 18,671,850 | +0.21(+0.59%) |
Nov 29, 2017 | 34.29 | 36.69 | 34.28 | 36.09 | 8,953,740 | +1.81(+5.29%) |
Nov 28, 2017 | 33.49 | 34.45 | 32.77 | 34.28 | 5,362,097 | +0.89(+2.66%) |
Nov 27, 2017 | 34.19 | 34.67 | 33.02 | 33.39 | 6,678,599 | -0.59(-1.75%) |
Nov 24, 2017 | 34.50 | 34.56 | 33.89 | 33.98 | 2,223,953 | -0.37(-1.09%) |
Nov 22, 2017 | 34.45 | 34.73 | 34.16 | 34.35 | 3,549,114 | -0.13(-0.37%) |
Nov 21, 2017 | 34.36 | 35.02 | 34.01 | 34.48 | 6,855,727 | +0.00(+0.00%) |
Nov 20, 2017 | 34.59 | 35.41 | 33.47 | 34.48 | 13,038,321 | -0.11(-0.32%) |
Nov 17, 2017 | 35.02 | 35.36 | 32.42 | 34.59 | 36,089,824 | +7.60(+28.16%) |
Nov 16, 2017 | 26.54 | 27.34 | 26.27 | 26.99 | 7,425,168 | +0.55(+2.08%) |
Nov 15, 2017 | 25.20 | 26.80 | 25.04 | 26.44 | 5,865,347 | +1.02(+4.00%) |
Nov 14, 2017 | 24.63 | 25.43 | 24.30 | 25.42 | 4,595,121 | +0.31(+1.21%) |
Nov 13, 2017 | 25.71 | 25.86 | 24.75 | 25.12 | 4,266,468 | -0.59(-2.31%) |
Nov 10, 2017 | 25.92 | 26.69 | 25.49 | 25.71 | 4,468,607 | -0.23(-0.88%) |
Nov 09, 2017 | 25.19 | 26.58 | 25.12 | 25.94 | 5,766,747 | +0.62(+2.44%) |
Nov 08, 2017 | 24.63 | 25.40 | 24.08 | 25.32 | 3,555,086 | +0.54(+2.19%) |
Nov 07, 2017 | 25.09 | 25.13 | 24.45 | 24.78 | 3,821,358 | -0.35(-1.38%) |
Nov 06, 2017 | 25.24 | 25.59 | 25.06 | 25.13 | 3,233,082 | -0.17(-0.67%) |
Nov 03, 2017 | 25.34 | 25.47 | 24.78 | 25.30 | 2,956,790 | -0.14(-0.53%) |
Nov 02, 2017 | 25.29 | 25.78 | 25.21 | 25.43 | 3,480,013 | +0.08(+0.33%) |
Nov 01, 2017 | 25.58 | 26.18 | 25.17 | 25.35 | 3,540,431 | -0.14(-0.57%) |
Oct 31, 2017 | 25.59 | 25.70 | 25.17 | 25.49 | 4,473,433 | -0.42(-1.63%) |
Oct 30, 2017 | 26.56 | 26.64 | 25.79 | 25.91 | 3,242,186 | -0.82(-3.07%) |
Oct 27, 2017 | 27.53 | 27.75 | 26.71 | 26.74 | 5,528,471 | -1.29(-4.60%) |
Oct 26, 2017 | 26.63 | 28.14 | 26.55 | 28.02 | 6,547,311 | +1.51(+5.69%) |
Oct 25, 2017 | 26.27 | 27.20 | 25.33 | 26.52 | 7,606,690 | +0.14(+0.51%) |
Oct 24, 2017 | 27.04 | 27.09 | 26.35 | 26.38 | 2,948,848 | -0.42(-1.55%) |
Oct 23, 2017 | 26.06 | 27.03 | 25.76 | 26.80 | 4,249,309 | +0.29(+1.09%) |
Oct 20, 2017 | 26.53 | 26.83 | 26.20 | 26.51 | 3,143,210 | +0.25(+0.94%) |
Oct 19, 2017 | 26.21 | 26.53 | 26.04 | 26.26 | 2,822,852 | -0.16(-0.61%) |
Oct 18, 2017 | 26.44 | 27.05 | 26.32 | 26.42 | 4,290,873 | +0.14(+0.52%) |
Oct 17, 2017 | 26.24 | 26.43 | 25.91 | 26.29 | 3,448,355 | +0.06(+0.23%) |
Oct 16, 2017 | 26.80 | 27.02 | 26.19 | 26.23 | 3,577,704 | -0.59(-2.21%) |
Oct 13, 2017 | 26.80 | 27.49 | 26.62 | 26.82 | 3,346,239 | +0.19(+0.70%) |
Oct 12, 2017 | 27.66 | 27.70 | 26.59 | 26.63 | 4,834,647 | -1.01(-3.65%) |
Oct 11, 2017 | 28.21 | 28.31 | 27.52 | 27.64 | 4,662,857 | -0.56(-1.99%) |
Oct 10, 2017 | 28.10 | 28.47 | 28.02 | 28.21 | 2,856,032 | +0.18(+0.63%) |
Oct 09, 2017 | 28.89 | 29.02 | 27.96 | 28.03 | 2,108,845 | -0.86(-2.96%) |
Oct 06, 2017 | 28.74 | 29.21 | 28.68 | 28.89 | 3,311,300 | +0.03(+0.09%) |
Oct 05, 2017 | 28.39 | 29.09 | 28.18 | 28.86 | 3,110,093 | +0.44(+1.57%) |
Oct 04, 2017 | 28.84 | 29.04 | 28.37 | 28.42 | 2,908,203 | -0.44(-1.54%) |
Oct 03, 2017 | 29.20 | 29.45 | 28.57 | 28.86 | 4,194,965 | -0.31(-1.06%) |
Oct 02, 2017 | 29.53 | 29.53 | 28.64 | 29.17 | 5,028,443 | -0.39(-1.33%) |
Sep 29, 2017 | 29.26 | 29.62 | 29.04 | 29.57 | 3,322,370 | +0.30(+1.03%) |
Sep 28, 2017 | 29.45 | 29.65 | 28.82 | 29.26 | 2,750,652 | -0.18(-0.60%) |
Sep 27, 2017 | 29.14 | 29.54 | 28.78 | 29.44 | 2,842,549 | -0.04(-0.14%) |
Sep 26, 2017 | 29.26 | 29.56 | 28.73 | 29.48 | 3,313,084 | +0.39(+1.33%) |
Sep 25, 2017 | 28.26 | 29.29 | 28.23 | 29.10 | 5,119,172 | +0.89(+3.15%) |
Sep 22, 2017 | 28.25 | 28.69 | 27.91 | 28.21 | 6,582,427 | -0.08(-0.30%) |
Sep 21, 2017 | 29.11 | 29.15 | 28.27 | 28.29 | 4,979,328 | -0.73(-2.52%) |
Sep 20, 2017 | 29.29 | 29.51 | 28.81 | 29.02 | 5,215,547 | -0.40(-1.37%) |
Sep 19, 2017 | 30.44 | 30.50 | 29.28 | 29.42 | 4,231,778 | -1.02(-3.34%) |
Sep 18, 2017 | 31.07 | 31.19 | 30.25 | 30.44 | 3,365,260 | -0.56(-1.81%) |
Sep 15, 2017 | 30.65 | 31.10 | 30.53 | 31.00 | 4,738,233 | +0.26(+0.85%) |
Sep 14, 2017 | 30.36 | 30.84 | 29.75 | 30.74 | 5,558,871 | +0.44(+1.44%) |
Sep 13, 2017 | 30.01 | 30.43 | 29.96 | 30.30 | 5,631,828 | +0.34(+1.12%) |
Sep 12, 2017 | 29.53 | 30.25 | 29.27 | 29.97 | 4,117,798 | +0.60(+2.03%) |
Sep 11, 2017 | 30.06 | 30.25 | 29.32 | 29.37 | 4,701,106 | -0.62(-2.07%) |
Sep 08, 2017 | 30.30 | 30.46 | 29.64 | 29.99 | 2,849,572 | -0.36(-1.19%) |
Sep 07, 2017 | 30.83 | 30.93 | 30.24 | 30.35 | 3,986,696 | -0.45(-1.47%) |
Sep 06, 2017 | 30.53 | 30.94 | 30.16 | 30.81 | 7,377,835 | +0.31(+1.02%) |
Sep 05, 2017 | 30.14 | 30.59 | 29.80 | 30.50 | 6,623,430 | -0.01(-0.03%) |