Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.65 | 38.37 | 37.32 | 38.15 | 629,967 | +0.76(+2.02%) |
Nov 29, 2017 | 38.35 | 38.58 | 37.14 | 37.39 | 778,186 | -1.09(-2.82%) |
Nov 28, 2017 | 38.56 | 38.69 | 38.27 | 38.48 | 684,358 | +0.08(+0.20%) |
Nov 27, 2017 | 38.50 | 38.80 | 38.34 | 38.40 | 495,867 | -0.12(-0.32%) |
Nov 24, 2017 | 38.60 | 38.86 | 38.20 | 38.52 | 190,150 | -0.01(-0.02%) |
Nov 22, 2017 | 38.79 | 38.90 | 38.44 | 38.53 | 536,530 | -0.27(-0.69%) |
Nov 21, 2017 | 38.74 | 38.99 | 38.61 | 38.80 | 1,390,340 | +0.19(+0.49%) |
Nov 20, 2017 | 38.70 | 38.95 | 38.52 | 38.61 | 1,066,248 | +0.04(+0.11%) |
Nov 17, 2017 | 38.68 | 38.80 | 38.38 | 38.57 | 808,031 | -0.18(-0.47%) |
Nov 16, 2017 | 38.64 | 38.92 | 38.64 | 38.75 | 473,628 | +0.26(+0.68%) |
Nov 15, 2017 | 38.47 | 38.83 | 38.31 | 38.49 | 738,046 | -0.03(-0.09%) |
Nov 14, 2017 | 38.53 | 38.90 | 38.48 | 38.52 | 556,643 | -0.23(-0.60%) |
Nov 13, 2017 | 38.77 | 38.87 | 38.62 | 38.76 | 392,905 | -0.23(-0.58%) |
Nov 10, 2017 | 38.67 | 39.17 | 38.57 | 38.98 | 504,511 | +0.21(+0.54%) |
Nov 09, 2017 | 38.68 | 38.79 | 38.24 | 38.77 | 373,939 | -0.19(-0.49%) |
Nov 08, 2017 | 38.96 | 39.19 | 38.90 | 38.96 | 674,340 | -0.10(-0.27%) |
Nov 07, 2017 | 39.29 | 39.52 | 38.93 | 39.07 | 587,927 | -0.41(-1.03%) |
Nov 06, 2017 | 38.55 | 39.57 | 38.52 | 39.47 | 624,731 | +0.86(+2.22%) |
Nov 03, 2017 | 38.63 | 38.93 | 38.36 | 38.62 | 1,317,306 | -0.08(-0.20%) |
Nov 02, 2017 | 38.67 | 38.96 | 38.37 | 38.70 | 710,619 | -0.17(-0.44%) |
Nov 01, 2017 | 38.96 | 39.54 | 38.76 | 38.87 | 1,660,269 | -0.01(-0.02%) |
Oct 31, 2017 | 39.13 | 39.35 | 38.78 | 38.88 | 1,349,760 | -0.04(-0.11%) |
Oct 30, 2017 | 39.52 | 39.61 | 38.27 | 38.92 | 1,150,873 | -0.72(-1.81%) |
Oct 27, 2017 | 37.87 | 40.03 | 36.93 | 39.64 | 2,185,604 | +1.32(+3.45%) |
Oct 26, 2017 | 38.30 | 38.53 | 38.01 | 38.32 | 1,008,302 | +0.09(+0.23%) |
Oct 25, 2017 | 37.99 | 38.31 | 37.75 | 38.23 | 702,894 | +0.22(+0.57%) |
Oct 24, 2017 | 38.01 | 38.24 | 37.91 | 38.01 | 698,261 | +0.09(+0.23%) |
Oct 23, 2017 | 38.10 | 38.21 | 37.88 | 37.93 | 363,982 | -0.19(-0.50%) |
Oct 20, 2017 | 38.01 | 38.28 | 37.97 | 38.12 | 386,051 | +0.40(+1.05%) |
Oct 19, 2017 | 37.95 | 37.95 | 37.59 | 37.72 | 773,132 | -0.41(-1.09%) |
Oct 18, 2017 | 38.28 | 38.32 | 37.93 | 38.13 | 587,120 | -0.06(-0.16%) |
Oct 17, 2017 | 38.29 | 38.64 | 38.04 | 38.20 | 775,423 | -0.20(-0.52%) |
Oct 16, 2017 | 38.72 | 38.78 | 38.28 | 38.39 | 614,292 | -0.18(-0.47%) |
Oct 13, 2017 | 38.84 | 39.14 | 38.53 | 38.58 | 617,980 | -0.19(-0.49%) |
Oct 12, 2017 | 38.67 | 39.01 | 38.67 | 38.77 | 457,850 | +0.09(+0.22%) |
Oct 11, 2017 | 38.19 | 38.70 | 38.09 | 38.68 | 717,572 | +0.46(+1.20%) |
Oct 10, 2017 | 37.88 | 38.23 | 37.73 | 38.22 | 542,623 | +0.46(+1.21%) |
Oct 09, 2017 | 37.58 | 37.90 | 37.55 | 37.76 | 345,478 | +0.32(+0.85%) |
Oct 06, 2017 | 37.23 | 37.50 | 37.17 | 37.44 | 445,706 | +0.12(+0.32%) |
Oct 05, 2017 | 37.41 | 37.43 | 37.02 | 37.32 | 514,973 | -0.02(-0.05%) |
Oct 04, 2017 | 36.99 | 37.58 | 36.95 | 37.34 | 1,059,804 | +0.27(+0.72%) |
Oct 03, 2017 | 36.67 | 37.12 | 35.56 | 37.07 | 412,952 | +0.31(+0.85%) |
Oct 02, 2017 | 36.43 | 36.76 | 36.30 | 36.76 | 377,689 | +0.33(+0.90%) |
Sep 29, 2017 | 36.23 | 36.64 | 36.22 | 36.43 | 452,249 | +0.11(+0.31%) |
Sep 28, 2017 | 35.91 | 36.35 | 35.83 | 36.32 | 331,037 | +0.28(+0.77%) |
Sep 27, 2017 | 35.67 | 36.16 | 35.56 | 36.04 | 437,717 | +0.60(+1.68%) |
Sep 26, 2017 | 35.59 | 35.85 | 35.42 | 35.45 | 458,304 | -0.08(-0.22%) |
Sep 25, 2017 | 35.39 | 35.57 | 35.23 | 35.53 | 385,383 | +0.03(+0.10%) |
Sep 22, 2017 | 35.31 | 35.54 | 35.21 | 35.49 | 385,737 | +0.21(+0.59%) |
Sep 21, 2017 | 35.32 | 35.48 | 35.16 | 35.28 | 461,014 | -0.09(-0.27%) |
Sep 20, 2017 | 35.42 | 35.52 | 35.21 | 35.38 | 540,742 | -0.02(-0.05%) |
Sep 19, 2017 | 35.43 | 35.47 | 35.23 | 35.40 | 515,214 | -0.02(-0.05%) |
Sep 18, 2017 | 35.19 | 35.50 | 35.14 | 35.41 | 487,654 | +0.26(+0.74%) |
Sep 15, 2017 | 34.95 | 35.16 | 34.84 | 35.15 | 693,111 | +0.18(+0.52%) |
Sep 14, 2017 | 34.87 | 35.08 | 34.70 | 34.97 | 315,577 | +0.01(+0.02%) |
Sep 13, 2017 | 35.15 | 34.68 | 34.96 | 370,281 | -0.09(-0.27%) | |
Sep 12, 2017 | 34.92 | 35.11 | 34.58 | 35.06 | 534,320 | +0.19(+0.55%) |
Sep 11, 2017 | 34.56 | 34.89 | 34.41 | 34.87 | 533,861 | +0.63(+1.84%) |
Sep 08, 2017 | 34.22 | 34.54 | 34.02 | 34.24 | 269,876 | -0.03(-0.10%) |
Sep 07, 2017 | 33.95 | 34.29 | 33.82 | 34.27 | 330,942 | +0.32(+0.94%) |
Sep 06, 2017 | 34.34 | 34.34 | 33.82 | 33.95 | 346,620 | -0.29(-0.83%) |
Sep 05, 2017 | 34.79 | 34.87 | 34.08 | 34.24 | 656,815 | -0.57(-1.64%) |