Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.64 | 38.64 | 37.93 | 38.27 | 78,576 | -0.06(-0.15%) |
Nov 29, 2017 | 38.55 | 38.97 | 38.16 | 38.33 | 54,282 | -0.18(-0.47%) |
Nov 28, 2017 | 37.24 | 38.57 | 37.14 | 38.51 | 98,976 | +1.50(+4.07%) |
Nov 27, 2017 | 37.57 | 37.78 | 36.93 | 37.01 | 152,276 | -0.57(-1.50%) |
Nov 24, 2017 | 37.52 | 37.62 | 37.11 | 37.57 | 26,043 | +0.06(+0.15%) |
Nov 22, 2017 | 38.18 | 38.42 | 37.48 | 37.51 | 62,150 | -0.64(-1.68%) |
Nov 21, 2017 | 38.13 | 38.79 | 37.63 | 38.16 | 118,718 | +0.36(+0.96%) |
Nov 20, 2017 | 37.13 | 37.85 | 36.99 | 37.79 | 75,513 | +0.80(+2.15%) |
Nov 17, 2017 | 36.63 | 37.17 | 36.29 | 37.00 | 79,740 | +0.39(+1.07%) |
Nov 16, 2017 | 35.32 | 36.86 | 35.32 | 36.60 | 134,359 | +1.50(+4.29%) |
Nov 15, 2017 | 35.24 | 35.45 | 34.85 | 35.10 | 89,422 | -0.44(-1.24%) |
Nov 14, 2017 | 35.07 | 35.61 | 34.97 | 35.54 | 67,607 | +0.31(+0.87%) |
Nov 13, 2017 | 35.44 | 35.52 | 34.34 | 35.23 | 136,696 | -0.35(-1.00%) |
Nov 10, 2017 | 36.16 | 36.44 | 35.57 | 35.59 | 231,205 | -0.58(-1.62%) |
Nov 09, 2017 | 36.38 | 36.75 | 35.91 | 36.17 | 108,301 | -0.67(-1.82%) |
Nov 08, 2017 | 36.59 | 37.33 | 36.36 | 36.84 | 205,546 | +0.27(+0.73%) |
Nov 07, 2017 | 36.85 | 36.85 | 36.23 | 36.58 | 119,133 | -0.11(-0.29%) |
Nov 06, 2017 | 36.68 | 36.78 | 35.92 | 36.68 | 110,842 | +0.05(+0.13%) |
Nov 03, 2017 | 36.85 | 37.05 | 36.26 | 36.63 | 161,968 | -0.09(-0.23%) |
Nov 02, 2017 | 35.98 | 37.55 | 35.64 | 36.72 | 169,636 | +1.20(+3.37%) |
Nov 01, 2017 | 38.18 | 38.18 | 35.28 | 35.52 | 280,556 | -2.35(-6.19%) |
Oct 31, 2017 | 35.40 | 39.72 | 35.03 | 37.87 | 599,451 | +3.11(+8.95%) |
Oct 30, 2017 | 35.70 | 35.70 | 34.56 | 34.76 | 132,576 | -0.84(-2.37%) |
Oct 27, 2017 | 35.51 | 35.69 | 35.20 | 35.60 | 74,303 | +0.05(+0.13%) |
Oct 26, 2017 | 35.72 | 35.94 | 35.32 | 35.55 | 47,056 | +0.06(+0.16%) |
Oct 25, 2017 | 35.89 | 35.89 | 34.99 | 35.49 | 85,377 | -0.49(-1.36%) |
Oct 24, 2017 | 35.62 | 36.28 | 35.36 | 35.98 | 170,341 | +0.49(+1.38%) |
Oct 23, 2017 | 35.33 | 35.50 | 35.09 | 35.49 | 62,929 | +0.16(+0.46%) |
Oct 20, 2017 | 35.56 | 35.56 | 35.18 | 35.33 | 131,694 | +0.11(+0.30%) |
Oct 19, 2017 | 35.49 | 35.49 | 35.01 | 35.23 | 80,354 | -0.42(-1.18%) |
Oct 18, 2017 | 35.71 | 36.01 | 35.53 | 35.65 | 100,917 | +0.09(+0.24%) |
Oct 17, 2017 | 35.99 | 36.04 | 35.31 | 35.56 | 75,737 | -0.50(-1.38%) |
Oct 16, 2017 | 36.14 | 36.55 | 35.78 | 36.06 | 71,012 | +0.06(+0.16%) |
Oct 13, 2017 | 35.99 | 36.19 | 35.56 | 36.00 | 122,720 | +0.11(+0.32%) |
Oct 12, 2017 | 36.17 | 36.17 | 35.82 | 35.89 | 143,659 | -0.30(-0.82%) |
Oct 11, 2017 | 36.50 | 36.58 | 36.03 | 36.18 | 98,859 | -0.17(-0.47%) |
Oct 10, 2017 | 36.57 | 36.76 | 36.14 | 36.36 | 103,453 | +0.00(+0.00%) |
Oct 09, 2017 | 36.42 | 36.68 | 36.07 | 36.36 | 53,503 | -0.14(-0.39%) |
Oct 06, 2017 | 36.39 | 36.81 | 36.18 | 36.50 | 153,608 | +0.15(+0.42%) |
Oct 05, 2017 | 36.80 | 36.84 | 36.17 | 36.35 | 168,109 | -0.33(-0.89%) |
Oct 04, 2017 | 36.90 | 36.97 | 36.47 | 36.67 | 85,366 | -0.07(-0.18%) |
Oct 03, 2017 | 36.47 | 36.99 | 36.36 | 36.74 | 129,347 | +0.33(+0.89%) |
Oct 02, 2017 | 36.33 | 36.49 | 36.14 | 36.41 | 97,927 | +0.16(+0.45%) |
Sep 29, 2017 | 36.09 | 36.41 | 35.91 | 36.25 | 246,673 | +0.30(+0.83%) |
Sep 28, 2017 | 35.45 | 35.99 | 35.33 | 35.95 | 98,114 | +0.30(+0.83%) |
Sep 27, 2017 | 34.13 | 35.90 | 34.07 | 35.66 | 191,524 | +1.66(+4.87%) |
Sep 26, 2017 | 33.89 | 34.31 | 32.56 | 34.00 | 106,378 | +0.08(+0.23%) |
Sep 25, 2017 | 33.09 | 33.93 | 32.93 | 33.92 | 156,591 | +0.96(+2.90%) |
Sep 22, 2017 | 32.94 | 33.24 | 32.78 | 32.97 | 44,808 | +0.17(+0.53%) |
Sep 21, 2017 | 33.12 | 33.15 | 32.76 | 32.79 | 48,536 | -0.42(-1.27%) |
Sep 20, 2017 | 33.49 | 33.60 | 33.12 | 33.22 | 88,013 | -0.17(-0.52%) |
Sep 19, 2017 | 33.24 | 33.46 | 32.81 | 33.39 | 115,810 | +0.13(+0.40%) |
Sep 18, 2017 | 31.75 | 33.32 | 31.69 | 33.25 | 135,408 | +1.55(+4.89%) |
Sep 15, 2017 | 31.59 | 32.10 | 31.25 | 31.70 | 386,622 | +0.12(+0.39%) |
Sep 14, 2017 | 31.40 | 31.68 | 31.32 | 31.58 | 64,596 | -0.04(-0.12%) |
Sep 13, 2017 | 31.97 | 32.04 | 31.56 | 31.62 | 83,227 | -0.34(-1.05%) |
Sep 12, 2017 | 31.77 | 32.59 | 31.57 | 31.95 | 159,673 | +0.35(+1.12%) |
Sep 11, 2017 | 31.66 | 31.83 | 31.18 | 31.60 | 59,414 | +0.30(+0.95%) |
Sep 08, 2017 | 31.50 | 31.65 | 31.13 | 31.30 | 88,439 | -0.11(-0.34%) |
Sep 07, 2017 | 31.04 | 31.62 | 30.48 | 31.41 | 110,977 | +0.51(+1.64%) |
Sep 06, 2017 | 30.97 | 31.03 | 30.55 | 30.90 | 78,693 | +0.17(+0.56%) |
Sep 05, 2017 | 31.41 | 31.66 | 30.71 | 30.73 | 83,697 | -0.67(-2.13%) |