Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.01 | 38.29 | 37.65 | 37.98 | 252,254 | +0.02(+0.06%) |
Nov 29, 2017 | 37.91 | 38.25 | 37.89 | 37.96 | 198,305 | -0.09(-0.24%) |
Nov 28, 2017 | 38.15 | 38.26 | 37.79 | 38.05 | 169,528 | -0.08(-0.20%) |
Nov 27, 2017 | 38.52 | 38.62 | 38.08 | 38.12 | 133,905 | -0.43(-1.12%) |
Nov 24, 2017 | 38.36 | 38.65 | 38.36 | 38.55 | 85,204 | +0.26(+0.68%) |
Nov 22, 2017 | 38.11 | 38.48 | 38.11 | 38.29 | 102,761 | +0.13(+0.34%) |
Nov 21, 2017 | 38.10 | 38.25 | 38.00 | 38.16 | 207,239 | +0.12(+0.32%) |
Nov 20, 2017 | 38.14 | 38.19 | 37.94 | 38.04 | 165,140 | -0.05(-0.14%) |
Nov 17, 2017 | 37.93 | 38.20 | 37.83 | 38.09 | 514,203 | +0.04(+0.10%) |
Nov 16, 2017 | 37.76 | 38.12 | 37.66 | 38.05 | 170,271 | +0.40(+1.06%) |
Nov 15, 2017 | 37.93 | 38.34 | 37.52 | 37.66 | 192,641 | -0.28(-0.75%) |
Nov 14, 2017 | 37.95 | 38.25 | 37.83 | 37.94 | 178,649 | -0.07(-0.18%) |
Nov 13, 2017 | 37.49 | 38.05 | 37.30 | 38.01 | 348,090 | +0.62(+1.66%) |
Nov 10, 2017 | 37.38 | 37.85 | 37.38 | 37.39 | 213,974 | -0.18(-0.47%) |
Nov 09, 2017 | 37.52 | 37.92 | 37.33 | 37.56 | 154,488 | -0.09(-0.24%) |
Nov 08, 2017 | 37.38 | 38.25 | 37.31 | 37.66 | 230,890 | +0.23(+0.62%) |
Nov 07, 2017 | 36.94 | 37.60 | 36.93 | 37.43 | 222,599 | +0.41(+1.12%) |
Nov 06, 2017 | 36.93 | 37.22 | 36.77 | 37.01 | 139,086 | +0.13(+0.35%) |
Nov 03, 2017 | 36.93 | 37.18 | 36.73 | 36.88 | 130,757 | -0.12(-0.33%) |
Nov 02, 2017 | 36.57 | 37.27 | 36.48 | 37.00 | 245,098 | +0.45(+1.24%) |
Nov 01, 2017 | 36.53 | 36.72 | 36.28 | 36.55 | 166,023 | +0.22(+0.61%) |
Oct 31, 2017 | 36.42 | 36.43 | 36.06 | 36.33 | 177,967 | +0.02(+0.06%) |
Oct 30, 2017 | 36.19 | 36.48 | 36.00 | 36.30 | 215,812 | +0.05(+0.13%) |
Oct 27, 2017 | 36.04 | 36.34 | 35.67 | 36.26 | 545,435 | +0.06(+0.17%) |
Oct 26, 2017 | 37.03 | 37.03 | 36.08 | 36.20 | 453,987 | -0.61(-1.65%) |
Oct 25, 2017 | 37.74 | 37.84 | 36.50 | 36.80 | 262,166 | -0.96(-2.54%) |
Oct 24, 2017 | 37.79 | 38.36 | 37.07 | 37.76 | 299,733 | +0.08(+0.20%) |
Oct 23, 2017 | 38.09 | 38.26 | 37.51 | 37.69 | 283,260 | -0.35(-0.93%) |
Oct 20, 2017 | 38.67 | 38.67 | 38.00 | 38.04 | 323,119 | -0.58(-1.51%) |
Oct 19, 2017 | 38.50 | 38.82 | 38.39 | 38.62 | 181,107 | -0.05(-0.14%) |
Oct 18, 2017 | 38.52 | 38.85 | 38.22 | 38.68 | 262,039 | +0.12(+0.32%) |
Oct 17, 2017 | 38.26 | 38.58 | 37.81 | 38.55 | 157,067 | +0.21(+0.54%) |
Oct 16, 2017 | 38.13 | 38.57 | 37.90 | 38.35 | 224,669 | +0.13(+0.34%) |
Oct 13, 2017 | 38.02 | 38.27 | 37.95 | 38.22 | 182,919 | +0.27(+0.71%) |
Oct 12, 2017 | 37.87 | 38.08 | 37.79 | 37.95 | 185,943 | +0.00(+0.00%) |
Oct 11, 2017 | 38.14 | 38.45 | 37.91 | 37.95 | 183,261 | -0.12(-0.32%) |
Oct 10, 2017 | 38.03 | 38.32 | 37.86 | 38.07 | 93,142 | +0.17(+0.45%) |
Oct 09, 2017 | 37.58 | 37.99 | 37.58 | 37.90 | 136,766 | +0.25(+0.65%) |
Oct 06, 2017 | 37.57 | 37.69 | 37.07 | 37.66 | 231,798 | -0.23(-0.61%) |
Oct 05, 2017 | 37.95 | 38.21 | 37.69 | 37.89 | 127,179 | -0.06(-0.16%) |
Oct 04, 2017 | 38.14 | 38.14 | 37.69 | 37.95 | 293,248 | -0.18(-0.46%) |
Oct 03, 2017 | 38.26 | 38.31 | 37.78 | 38.12 | 172,535 | -0.05(-0.14%) |
Oct 02, 2017 | 37.77 | 38.32 | 37.72 | 38.18 | 177,264 | +0.48(+1.26%) |
Sep 29, 2017 | 37.94 | 38.12 | 37.58 | 37.70 | 166,583 | -0.23(-0.61%) |
Sep 28, 2017 | 37.42 | 37.96 | 37.23 | 37.93 | 157,856 | +0.45(+1.20%) |
Sep 27, 2017 | 37.65 | 37.65 | 35.37 | 37.48 | 319,348 | -0.36(-0.94%) |
Sep 26, 2017 | 38.05 | 38.13 | 37.82 | 37.84 | 142,155 | -0.14(-0.36%) |
Sep 25, 2017 | 37.73 | 38.27 | 37.54 | 37.98 | 167,085 | +0.17(+0.46%) |
Sep 22, 2017 | 38.14 | 38.33 | 37.74 | 37.80 | 126,573 | -0.27(-0.70%) |
Sep 21, 2017 | 38.15 | 38.49 | 38.05 | 38.07 | 232,970 | -0.12(-0.32%) |
Sep 20, 2017 | 38.59 | 38.71 | 37.97 | 38.19 | 200,289 | -0.41(-1.06%) |
Sep 19, 2017 | 38.74 | 38.93 | 38.45 | 38.60 | 173,797 | -0.13(-0.33%) |
Sep 18, 2017 | 38.78 | 38.99 | 38.67 | 38.73 | 349,383 | -0.06(-0.16%) |
Sep 15, 2017 | 38.80 | 38.83 | 38.24 | 38.79 | 564,196 | +0.10(+0.26%) |
Sep 14, 2017 | 38.01 | 38.75 | 38.00 | 38.69 | 177,634 | +0.56(+1.48%) |
Sep 13, 2017 | 38.18 | 38.36 | 38.00 | 38.13 | 146,256 | -0.05(-0.12%) |
Sep 12, 2017 | 38.36 | 38.52 | 38.11 | 38.17 | 378,708 | -0.29(-0.75%) |
Sep 11, 2017 | 38.35 | 38.66 | 38.24 | 38.46 | 168,223 | +0.07(+0.18%) |
Sep 08, 2017 | 38.24 | 38.50 | 38.13 | 38.40 | 214,028 | +0.02(+0.04%) |
Sep 07, 2017 | 38.32 | 38.46 | 38.10 | 38.38 | 144,956 | +0.27(+0.70%) |
Sep 06, 2017 | 38.24 | 38.51 | 38.08 | 38.11 | 187,004 | -0.08(-0.22%) |
Sep 05, 2017 | 38.32 | 38.63 | 38.10 | 38.20 | 195,325 | -0.02(-0.04%) |