Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.63 | 38.83 | 37.64 | 37.74 | 1,140,223 | -0.68(-1.77%) |
Nov 29, 2017 | 38.66 | 38.96 | 37.51 | 38.42 | 816,175 | -0.25(-0.65%) |
Nov 28, 2017 | 38.26 | 38.80 | 37.77 | 38.67 | 546,699 | +0.57(+1.50%) |
Nov 27, 2017 | 38.85 | 39.33 | 38.04 | 38.10 | 758,445 | -1.41(-3.57%) |
Nov 24, 2017 | 40.04 | 40.04 | 38.82 | 39.51 | 283,396 | -0.46(-1.15%) |
Nov 22, 2017 | 40.00 | 40.58 | 39.63 | 39.97 | 757,395 | -0.13(-0.32%) |
Nov 21, 2017 | 38.46 | 40.11 | 38.39 | 40.10 | 1,354,601 | +2.20(+5.80%) |
Nov 20, 2017 | 38.20 | 38.74 | 37.24 | 37.90 | 796,215 | -0.31(-0.81%) |
Nov 17, 2017 | 37.68 | 38.68 | 37.40 | 38.21 | 923,196 | +0.57(+1.51%) |
Nov 16, 2017 | 38.41 | 37.51 | 37.64 | 804,769 | -0.21(-0.55%) | |
Nov 15, 2017 | 37.28 | 38.47 | 36.64 | 37.85 | 1,328,852 | +0.29(+0.77%) |
Nov 14, 2017 | 38.82 | 38.84 | 37.02 | 37.56 | 1,925,449 | -1.39(-3.57%) |
Nov 13, 2017 | 40.03 | 40.12 | 38.64 | 38.95 | 1,558,279 | -1.32(-3.28%) |
Nov 10, 2017 | 41.02 | 41.97 | 40.10 | 40.27 | 1,412,840 | -1.02(-2.47%) |
Nov 09, 2017 | 42.23 | 43.13 | 40.75 | 41.29 | 2,622,640 | -1.66(-3.86%) |
Nov 08, 2017 | 40.62 | 44.68 | 40.00 | 42.95 | 6,866,902 | +6.73(+18.58%) |
Nov 07, 2017 | 36.45 | 36.76 | 35.50 | 36.22 | 1,909,273 | -0.38(-1.04%) |
Nov 06, 2017 | 34.94 | 37.18 | 34.54 | 36.60 | 2,474,123 | +2.06(+5.96%) |
Nov 03, 2017 | 34.87 | 35.00 | 33.73 | 34.54 | 1,753,998 | -1.19(-3.33%) |
Nov 02, 2017 | 37.03 | 37.44 | 35.46 | 35.73 | 1,091,805 | -1.23(-3.33%) |
Nov 01, 2017 | 37.28 | 37.38 | 36.25 | 36.96 | 622,013 | -0.16(-0.43%) |
Oct 31, 2017 | 36.85 | 37.13 | 36.45 | 37.12 | 568,318 | +0.38(+1.03%) |
Oct 30, 2017 | 36.94 | 37.19 | 36.36 | 36.74 | 542,474 | -0.09(-0.24%) |
Oct 27, 2017 | 36.27 | 36.98 | 35.94 | 36.83 | 628,394 | +0.61(+1.68%) |
Oct 26, 2017 | 35.25 | 36.27 | 34.96 | 36.22 | 1,210,077 | +1.01(+2.87%) |
Oct 25, 2017 | 35.48 | 35.54 | 34.25 | 35.21 | 1,200,533 | -0.32(-0.90%) |
Oct 24, 2017 | 36.30 | 36.36 | 35.33 | 35.53 | 1,089,494 | +0.15(+0.42%) |
Oct 23, 2017 | 36.71 | 36.89 | 35.31 | 35.38 | 1,125,536 | -1.34(-3.65%) |
Oct 20, 2017 | 37.36 | 37.72 | 36.68 | 36.72 | 470,079 | -0.15(-0.41%) |
Oct 19, 2017 | 38.50 | 38.50 | 36.83 | 36.87 | 1,108,726 | -1.73(-4.48%) |
Oct 18, 2017 | 37.50 | 38.88 | 37.33 | 38.60 | 693,634 | +1.29(+3.46%) |
Oct 17, 2017 | 36.76 | 37.61 | 36.63 | 37.31 | 663,362 | +0.59(+1.61%) |
Oct 16, 2017 | 37.91 | 38.07 | 36.71 | 36.72 | 595,834 | -1.22(-3.22%) |
Oct 13, 2017 | 37.70 | 38.03 | 37.34 | 37.94 | 516,706 | +0.22(+0.58%) |
Oct 12, 2017 | 37.06 | 38.12 | 36.74 | 37.72 | 777,588 | +0.65(+1.75%) |
Oct 11, 2017 | 37.05 | 37.54 | 36.36 | 37.07 | 841,383 | +0.10(+0.27%) |
Oct 10, 2017 | 37.26 | 37.69 | 36.79 | 36.97 | 793,061 | -0.06(-0.16%) |
Oct 09, 2017 | 38.11 | 38.11 | 36.64 | 37.03 | 1,487,227 | -1.46(-3.79%) |
Oct 06, 2017 | 38.44 | 38.97 | 38.25 | 38.49 | 715,927 | -0.01(-0.03%) |
Oct 05, 2017 | 38.42 | 38.96 | 38.23 | 38.50 | 839,759 | +0.24(+0.63%) |
Oct 04, 2017 | 38.14 | 38.59 | 38.00 | 38.26 | 847,395 | -0.12(-0.31%) |
Oct 03, 2017 | 38.53 | 38.75 | 37.41 | 38.38 | 935,998 | -0.27(-0.70%) |
Oct 02, 2017 | 39.04 | 39.32 | 37.96 | 38.65 | 796,473 | -0.53(-1.35%) |
Sep 29, 2017 | 39.05 | 39.74 | 38.88 | 39.18 | 458,438 | +0.11(+0.28%) |
Sep 28, 2017 | 39.36 | 39.90 | 38.50 | 39.07 | 648,384 | -0.47(-1.19%) |
Sep 27, 2017 | 37.90 | 39.96 | 37.90 | 39.54 | 975,034 | +1.97(+5.24%) |
Sep 26, 2017 | 37.43 | 38.40 | 37.42 | 37.57 | 1,003,135 | +0.44(+1.19%) |
Sep 25, 2017 | 37.71 | 38.12 | 36.77 | 37.13 | 1,078,888 | -0.85(-2.24%) |
Sep 22, 2017 | 39.43 | 39.53 | 37.90 | 37.98 | 1,159,712 | -1.42(-3.60%) |
Sep 21, 2017 | 39.30 | 39.83 | 38.79 | 39.40 | 613,674 | +0.09(+0.23%) |
Sep 20, 2017 | 39.69 | 39.99 | 38.88 | 39.31 | 602,031 | -0.23(-0.58%) |
Sep 19, 2017 | 40.43 | 40.55 | 39.13 | 39.54 | 1,073,377 | -0.90(-2.23%) |
Sep 18, 2017 | 40.76 | 40.95 | 40.08 | 40.44 | 897,206 | -0.36(-0.88%) |
Sep 15, 2017 | 40.60 | 41.62 | 40.23 | 40.80 | 1,022,927 | +0.20(+0.49%) |
Sep 14, 2017 | 40.82 | 41.00 | 40.25 | 40.60 | 793,608 | -0.25(-0.61%) |
Sep 13, 2017 | 40.74 | 41.10 | 39.65 | 40.85 | 808,131 | +0.06(+0.15%) |
Sep 12, 2017 | 39.55 | 41.51 | 39.55 | 40.79 | 1,146,740 | +1.51(+3.84%) |
Sep 11, 2017 | 38.35 | 39.54 | 38.24 | 39.28 | 901,761 | +1.17(+3.07%) |
Sep 08, 2017 | 37.73 | 39.00 | 37.40 | 38.11 | 1,782,562 | +0.19(+0.50%) |
Sep 07, 2017 | 39.99 | 40.24 | 37.39 | 37.92 | 1,573,231 | -1.78(-4.48%) |
Sep 06, 2017 | 41.25 | 41.60 | 39.61 | 39.70 | 964,598 | -1.51(-3.66%) |
Sep 05, 2017 | 41.00 | 41.62 | 40.71 | 41.21 | 1,081,182 | +0.03(+0.07%) |