Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.06 | 38.06 | 37.79 | 37.90 | 361,097 | -0.04(-0.10%) |
Nov 29, 2017 | 38.17 | 38.20 | 37.91 | 37.94 | 96,416 | -0.30(-0.78%) |
Nov 28, 2017 | 38.17 | 38.31 | 38.10 | 38.24 | 146,666 | +0.26(+0.69%) |
Nov 27, 2017 | 38.13 | 38.13 | 37.91 | 37.97 | 106,946 | -0.29(-0.76%) |
Nov 24, 2017 | 38.17 | 38.30 | 38.17 | 38.27 | 49,777 | +0.06(+0.16%) |
Nov 22, 2017 | 38.10 | 38.23 | 38.04 | 38.20 | 59,054 | +0.23(+0.61%) |
Nov 21, 2017 | 37.88 | 38.06 | 37.88 | 37.97 | 100,086 | +0.25(+0.65%) |
Nov 20, 2017 | 37.61 | 37.74 | 37.52 | 37.73 | 104,209 | +0.03(+0.08%) |
Nov 17, 2017 | 37.69 | 37.84 | 37.61 | 37.70 | 122,170 | +0.04(+0.10%) |
Nov 16, 2017 | 37.58 | 37.73 | 37.58 | 37.66 | 254,006 | +0.42(+1.13%) |
Nov 15, 2017 | 37.25 | 37.30 | 37.12 | 37.24 | 359,383 | -0.18(-0.49%) |
Nov 14, 2017 | 37.49 | 37.50 | 37.34 | 37.42 | 87,512 | -0.08(-0.22%) |
Nov 13, 2017 | 37.43 | 37.58 | 37.35 | 37.51 | 58,157 | -0.08(-0.20%) |
Nov 10, 2017 | 37.67 | 37.67 | 37.50 | 37.58 | 50,741 | -0.08(-0.22%) |
Nov 09, 2017 | 37.61 | 37.74 | 37.45 | 37.67 | 90,562 | -0.21(-0.55%) |
Nov 08, 2017 | 37.89 | 37.97 | 37.78 | 37.88 | 137,568 | +0.18(+0.49%) |
Nov 07, 2017 | 37.84 | 37.97 | 37.62 | 37.69 | 153,440 | -0.29(-0.77%) |
Nov 06, 2017 | 37.83 | 38.04 | 37.83 | 37.98 | 119,837 | +0.18(+0.49%) |
Nov 03, 2017 | 37.95 | 37.95 | 37.63 | 37.80 | 62,674 | -0.25(-0.64%) |
Nov 02, 2017 | 38.01 | 38.06 | 37.91 | 38.04 | 66,755 | +0.11(+0.28%) |
Nov 01, 2017 | 37.96 | 38.09 | 37.88 | 37.94 | 109,042 | +0.14(+0.36%) |
Oct 31, 2017 | 37.74 | 37.82 | 37.70 | 37.80 | 142,647 | +0.24(+0.63%) |
Oct 30, 2017 | 37.67 | 37.74 | 37.53 | 37.56 | 79,696 | -0.28(-0.75%) |
Oct 27, 2017 | 37.63 | 37.91 | 37.51 | 37.84 | 76,911 | +0.25(+0.67%) |
Oct 26, 2017 | 37.88 | 37.93 | 37.57 | 37.59 | 54,878 | -0.15(-0.41%) |
Oct 25, 2017 | 37.94 | 38.00 | 37.52 | 37.74 | 98,812 | -0.20(-0.53%) |
Oct 24, 2017 | 37.92 | 38.04 | 37.86 | 37.94 | 116,264 | +0.12(+0.30%) |
Oct 23, 2017 | 37.97 | 37.99 | 37.82 | 37.83 | 87,099 | -0.19(-0.50%) |
Oct 20, 2017 | 38.06 | 38.14 | 37.95 | 38.02 | 92,460 | +0.09(+0.24%) |
Oct 19, 2017 | 37.84 | 37.93 | 37.76 | 37.93 | 67,674 | -0.22(-0.58%) |
Oct 18, 2017 | 38.27 | 38.40 | 38.15 | 38.15 | 357,157 | -0.08(-0.22%) |
Oct 17, 2017 | 38.27 | 38.27 | 38.10 | 38.24 | 86,290 | -0.31(-0.82%) |
Oct 16, 2017 | 38.70 | 38.74 | 38.50 | 38.55 | 124,367 | -0.20(-0.51%) |
Oct 13, 2017 | 38.77 | 38.79 | 38.71 | 38.75 | 295,507 | +0.29(+0.76%) |
Oct 12, 2017 | 38.48 | 38.52 | 38.40 | 38.46 | 135,194 | +0.07(+0.18%) |
Oct 11, 2017 | 38.22 | 38.42 | 38.17 | 38.39 | 1,841,231 | -0.04(-0.10%) |
Oct 10, 2017 | 38.18 | 38.43 | 38.18 | 38.43 | 1,324,653 | +0.54(+1.44%) |
Oct 09, 2017 | 37.91 | 37.97 | 37.76 | 37.88 | 42,133 | -0.26(-0.68%) |
Oct 06, 2017 | 38.01 | 38.17 | 37.86 | 38.14 | 115,511 | -0.14(-0.36%) |
Oct 05, 2017 | 38.15 | 38.37 | 38.15 | 38.28 | 101,706 | +0.32(+0.85%) |
Oct 04, 2017 | 37.89 | 38.03 | 37.89 | 37.96 | 92,171 | +0.09(+0.24%) |
Oct 03, 2017 | 37.70 | 37.87 | 37.68 | 37.87 | 151,169 | +0.32(+0.86%) |
Oct 02, 2017 | 37.47 | 37.72 | 37.47 | 37.55 | 203,936 | -0.03(-0.08%) |
Sep 29, 2017 | 37.48 | 37.59 | 37.37 | 37.58 | 204,099 | +0.48(+1.28%) |
Sep 28, 2017 | 36.90 | 37.17 | 36.90 | 37.10 | 3,598,596 | -0.01(-0.02%) |
Sep 27, 2017 | 37.14 | 37.22 | 36.93 | 37.11 | 987,564 | -0.05(-0.14%) |
Sep 26, 2017 | 37.15 | 37.27 | 37.05 | 37.16 | 92,897 | +0.00(+0.01%) |
Sep 25, 2017 | 37.40 | 37.40 | 37.05 | 37.16 | 109,357 | -1.01(-2.63%) |
Sep 22, 2017 | 38.17 | 38.23 | 38.10 | 38.16 | 109,269 | -0.34(-0.88%) |
Sep 21, 2017 | 38.54 | 38.57 | 38.43 | 38.50 | 65,790 | +0.15(+0.39%) |
Sep 20, 2017 | 38.54 | 38.57 | 38.07 | 38.35 | 109,744 | -0.18(-0.47%) |
Sep 19, 2017 | 38.49 | 38.49 | 38.38 | 38.53 | 117,920 | +0.08(+0.22%) |
Sep 18, 2017 | 38.55 | 38.62 | 38.42 | 38.45 | 68,824 | +0.02(+0.06%) |
Sep 15, 2017 | 38.29 | 38.50 | 38.24 | 38.43 | 86,030 | +0.37(+0.97%) |
Sep 14, 2017 | 37.93 | 38.07 | 37.88 | 38.06 | 56,710 | +0.17(+0.46%) |
Sep 13, 2017 | 37.94 | 37.97 | 37.82 | 37.88 | 127,253 | -0.15(-0.40%) |
Sep 12, 2017 | 38.02 | 38.13 | 38.00 | 38.04 | 97,050 | -0.05(-0.12%) |
Sep 11, 2017 | 37.94 | 38.12 | 37.93 | 38.08 | 113,923 | +0.41(+1.08%) |
Sep 08, 2017 | 37.81 | 37.81 | 37.66 | 37.67 | 66,887 | -0.28(-0.74%) |
Sep 07, 2017 | 37.87 | 37.96 | 37.79 | 37.95 | 260,202 | +0.33(+0.88%) |
Sep 06, 2017 | 37.51 | 37.63 | 37.45 | 37.62 | 99,549 | +0.23(+0.63%) |
Sep 05, 2017 | 37.45 | 37.52 | 37.21 | 37.39 | 107,579 | -0.04(-0.10%) |