Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.83 | 41.00 | 40.06 | 40.42 | 391,383 | -0.33(-0.81%) |
Nov 29, 2017 | 39.58 | 41.09 | 39.28 | 40.75 | 508,980 | +1.23(+3.10%) |
Nov 28, 2017 | 37.67 | 39.53 | 37.56 | 39.52 | 489,451 | +2.06(+5.49%) |
Nov 27, 2017 | 37.46 | 37.93 | 37.22 | 37.46 | 172,713 | -0.02(-0.05%) |
Nov 24, 2017 | 38.04 | 38.04 | 37.28 | 37.48 | 85,693 | -0.45(-1.20%) |
Nov 22, 2017 | 37.92 | 38.18 | 37.80 | 37.94 | 150,420 | +0.01(+0.03%) |
Nov 21, 2017 | 37.65 | 37.96 | 37.53 | 37.93 | 246,678 | +0.46(+1.24%) |
Nov 20, 2017 | 36.77 | 37.49 | 36.66 | 37.46 | 184,071 | +0.82(+2.24%) |
Nov 17, 2017 | 36.20 | 36.97 | 36.10 | 36.64 | 122,794 | +0.20(+0.56%) |
Nov 16, 2017 | 36.74 | 36.83 | 36.37 | 36.44 | 154,628 | -0.05(-0.13%) |
Nov 15, 2017 | 35.81 | 36.73 | 35.76 | 36.49 | 161,769 | +0.18(+0.51%) |
Nov 14, 2017 | 36.18 | 36.60 | 35.90 | 36.31 | 132,911 | -0.14(-0.37%) |
Nov 13, 2017 | 35.26 | 36.53 | 35.00 | 36.44 | 422,910 | +0.92(+2.58%) |
Nov 10, 2017 | 35.68 | 36.02 | 35.39 | 35.52 | 189,755 | +0.07(+0.19%) |
Nov 09, 2017 | 35.98 | 36.14 | 35.02 | 35.46 | 149,058 | -0.74(-2.05%) |
Nov 08, 2017 | 35.97 | 36.38 | 35.48 | 36.20 | 294,648 | -0.34(-0.92%) |
Nov 07, 2017 | 38.05 | 38.23 | 36.49 | 36.54 | 481,173 | -1.49(-3.91%) |
Nov 06, 2017 | 38.53 | 38.61 | 37.17 | 38.02 | 390,127 | -0.71(-1.84%) |
Nov 03, 2017 | 38.56 | 38.84 | 38.23 | 38.74 | 195,792 | +0.14(+0.38%) |
Nov 02, 2017 | 38.00 | 38.65 | 37.74 | 38.59 | 142,502 | +0.65(+1.72%) |
Nov 01, 2017 | 38.79 | 39.05 | 37.55 | 37.94 | 162,028 | -0.41(-1.08%) |
Oct 31, 2017 | 38.44 | 39.02 | 38.31 | 38.35 | 220,119 | -0.12(-0.30%) |
Oct 30, 2017 | 38.84 | 39.25 | 38.08 | 38.47 | 219,135 | -0.80(-2.03%) |
Oct 27, 2017 | 39.23 | 39.51 | 39.03 | 39.27 | 317,224 | -0.07(-0.17%) |
Oct 26, 2017 | 38.57 | 39.34 | 38.39 | 39.33 | 289,323 | +0.92(+2.40%) |
Oct 25, 2017 | 38.36 | 38.50 | 37.48 | 38.41 | 354,406 | +0.71(+1.89%) |
Oct 24, 2017 | 37.73 | 37.41 | 37.70 | 389,820 | +0.30(+0.80%) | |
Oct 23, 2017 | 37.87 | 37.88 | 37.32 | 37.40 | 190,389 | -0.55(-1.44%) |
Oct 20, 2017 | 38.11 | 38.18 | 37.70 | 37.95 | 173,804 | +0.37(+0.97%) |
Oct 19, 2017 | 36.98 | 37.61 | 36.97 | 37.58 | 180,998 | +0.39(+1.06%) |
Oct 18, 2017 | 36.90 | 37.38 | 36.59 | 37.19 | 159,343 | +0.40(+1.10%) |
Oct 17, 2017 | 37.70 | 37.72 | 36.62 | 36.79 | 189,699 | -0.83(-2.20%) |
Oct 16, 2017 | 37.48 | 37.80 | 37.20 | 37.61 | 150,304 | +0.30(+0.80%) |
Oct 13, 2017 | 37.45 | 37.74 | 36.89 | 37.31 | 126,432 | -0.22(-0.59%) |
Oct 12, 2017 | 38.02 | 38.05 | 37.24 | 37.54 | 217,791 | -0.44(-1.16%) |
Oct 11, 2017 | 38.24 | 38.39 | 37.82 | 37.98 | 121,026 | -0.37(-0.98%) |
Oct 10, 2017 | 38.19 | 38.47 | 38.01 | 38.35 | 175,706 | +0.39(+1.04%) |
Oct 09, 2017 | 38.07 | 38.35 | 37.84 | 37.96 | 159,515 | -0.12(-0.30%) |
Oct 06, 2017 | 38.12 | 38.40 | 37.83 | 38.07 | 143,117 | +0.18(+0.48%) |
Oct 05, 2017 | 37.93 | 38.36 | 37.59 | 37.89 | 228,832 | +0.13(+0.36%) |
Oct 04, 2017 | 38.16 | 38.31 | 37.56 | 37.76 | 147,857 | -0.50(-1.31%) |
Oct 03, 2017 | 38.58 | 38.58 | 37.87 | 38.26 | 213,304 | -0.20(-0.52%) |
Oct 02, 2017 | 38.31 | 38.59 | 38.02 | 38.46 | 316,941 | +0.08(+0.20%) |
Sep 29, 2017 | 37.99 | 39.03 | 37.99 | 38.38 | 332,195 | +0.32(+0.83%) |
Sep 28, 2017 | 38.11 | 38.41 | 37.77 | 38.06 | 331,062 | +0.12(+0.33%) |
Sep 27, 2017 | 37.35 | 38.35 | 36.99 | 37.94 | 679,310 | +1.13(+3.08%) |
Sep 26, 2017 | 37.02 | 37.10 | 36.59 | 36.81 | 255,444 | -0.03(-0.08%) |
Sep 25, 2017 | 37.53 | 36.76 | 36.83 | 326,006 | -0.47(-1.26%) | |
Sep 22, 2017 | 37.05 | 37.62 | 36.98 | 37.31 | 157,339 | +0.06(+0.15%) |
Sep 21, 2017 | 37.16 | 37.49 | 36.93 | 37.25 | 139,346 | +0.05(+0.13%) |
Sep 20, 2017 | 36.35 | 37.29 | 36.00 | 37.20 | 210,082 | +0.71(+1.95%) |
Sep 19, 2017 | 36.74 | 36.04 | 36.49 | 143,700 | +0.25(+0.69%) | |
Sep 18, 2017 | 35.69 | 36.44 | 35.57 | 36.24 | 383,774 | +0.80(+2.25%) |
Sep 15, 2017 | 35.93 | 36.03 | 35.19 | 35.44 | 705,637 | -0.51(-1.42%) |
Sep 14, 2017 | 36.18 | 36.50 | 35.17 | 35.95 | 200,134 | -0.25(-0.69%) |
Sep 13, 2017 | 35.92 | 36.23 | 35.78 | 36.20 | 201,510 | +0.12(+0.35%) |
Sep 12, 2017 | 35.21 | 36.28 | 35.21 | 36.07 | 212,130 | +1.09(+3.11%) |
Sep 11, 2017 | 34.49 | 35.36 | 34.41 | 34.99 | 152,605 | +0.92(+2.71%) |
Sep 08, 2017 | 33.45 | 34.46 | 33.43 | 34.07 | 537,646 | +0.54(+1.61%) |
Sep 07, 2017 | 34.12 | 34.12 | 33.25 | 33.53 | 200,518 | -0.58(-1.69%) |
Sep 06, 2017 | 34.01 | 34.61 | 33.99 | 34.10 | 186,229 | +0.32(+0.94%) |
Sep 05, 2017 | 34.79 | 34.79 | 33.61 | 33.79 | 269,525 | -1.28(-3.65%) |