Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.79 | 41.14 | 40.79 | 41.02 | 86,069 | +0.35(+0.86%) |
Nov 29, 2017 | 40.47 | 40.82 | 40.47 | 40.67 | 43,523 | +0.21(+0.53%) |
Nov 28, 2017 | 39.98 | 40.46 | 39.95 | 40.46 | 89,615 | +0.54(+1.36%) |
Nov 27, 2017 | 39.89 | 40.03 | 39.85 | 39.91 | 83,633 | +0.07(+0.17%) |
Nov 24, 2017 | 39.87 | 40.01 | 39.76 | 39.84 | 15,225 | +0.06(+0.15%) |
Nov 22, 2017 | 39.72 | 39.89 | 39.68 | 39.78 | 67,866 | +0.08(+0.20%) |
Nov 21, 2017 | 39.53 | 39.75 | 39.53 | 39.71 | 77,914 | +0.29(+0.74%) |
Nov 20, 2017 | 39.54 | 39.54 | 39.35 | 39.42 | 60,775 | -0.11(-0.27%) |
Nov 17, 2017 | 39.50 | 39.58 | 39.48 | 39.52 | 78,334 | +0.01(+0.02%) |
Nov 16, 2017 | 39.16 | 39.56 | 39.15 | 39.51 | 64,157 | +0.40(+1.02%) |
Nov 15, 2017 | 39.02 | 39.18 | 38.87 | 39.11 | 450,786 | -0.09(-0.22%) |
Nov 14, 2017 | 39.15 | 39.20 | 39.01 | 39.20 | 46,186 | -0.07(-0.17%) |
Nov 13, 2017 | 39.19 | 39.32 | 39.16 | 39.27 | 60,723 | -0.03(-0.07%) |
Nov 10, 2017 | 39.22 | 39.32 | 39.19 | 39.30 | 40,063 | +0.04(+0.10%) |
Nov 09, 2017 | 39.10 | 39.32 | 39.02 | 39.26 | 75,710 | -0.16(-0.39%) |
Nov 08, 2017 | 39.23 | 39.42 | 39.14 | 39.42 | 65,770 | +0.21(+0.55%) |
Nov 07, 2017 | 39.29 | 39.39 | 39.17 | 39.20 | 74,754 | -0.05(-0.12%) |
Nov 06, 2017 | 39.25 | 39.31 | 39.16 | 39.25 | 83,872 | +0.02(+0.05%) |
Nov 03, 2017 | 39.16 | 39.28 | 39.16 | 39.23 | 93,760 | +0.00(+0.00%) |
Nov 02, 2017 | 39.39 | 39.42 | 39.14 | 39.23 | 99,888 | -0.12(-0.30%) |
Nov 01, 2017 | 39.41 | 39.58 | 39.35 | 39.35 | 106,865 | +0.01(+0.02%) |
Oct 31, 2017 | 39.38 | 39.40 | 39.28 | 39.34 | 66,529 | +0.05(+0.12%) |
Oct 30, 2017 | 39.46 | 39.22 | 39.29 | 73,939 | -0.22(-0.57%) | |
Oct 27, 2017 | 39.61 | 39.61 | 39.39 | 39.51 | 319,990 | -0.08(-0.20%) |
Oct 26, 2017 | 39.85 | 40.02 | 39.58 | 39.59 | 50,115 | -0.23(-0.59%) |
Oct 25, 2017 | 39.87 | 39.89 | 39.58 | 39.82 | 66,815 | -0.09(-0.22%) |
Oct 24, 2017 | 39.83 | 39.94 | 39.69 | 39.91 | 91,841 | +0.17(+0.42%) |
Oct 23, 2017 | 39.97 | 39.99 | 39.71 | 39.75 | 55,162 | -0.15(-0.37%) |
Oct 20, 2017 | 39.73 | 39.93 | 39.68 | 39.89 | 84,777 | +0.25(+0.64%) |
Oct 19, 2017 | 39.37 | 39.64 | 39.32 | 39.64 | 51,034 | +0.17(+0.43%) |
Oct 18, 2017 | 39.48 | 39.55 | 39.43 | 39.47 | 107,007 | +0.04(+0.09%) |
Oct 17, 2017 | 39.35 | 39.43 | 39.28 | 39.43 | 32,111 | +0.13(+0.32%) |
Oct 16, 2017 | 39.47 | 39.51 | 39.27 | 39.31 | 55,364 | -0.15(-0.37%) |
Oct 13, 2017 | 39.58 | 39.63 | 39.45 | 39.45 | 109,419 | -0.08(-0.20%) |
Oct 12, 2017 | 39.41 | 39.57 | 39.40 | 39.53 | 85,158 | +0.07(+0.17%) |
Oct 11, 2017 | 39.46 | 39.49 | 39.36 | 39.46 | 475,648 | +0.00(+0.00%) |
Oct 10, 2017 | 39.42 | 39.52 | 39.42 | 39.46 | 87,488 | +0.14(+0.35%) |
Oct 09, 2017 | 39.71 | 39.71 | 39.29 | 39.33 | 81,485 | -0.36(-0.91%) |
Oct 06, 2017 | 39.78 | 39.84 | 39.64 | 39.69 | 39,470 | -0.15(-0.37%) |
Oct 05, 2017 | 39.62 | 39.85 | 39.58 | 39.83 | 49,087 | +0.27(+0.69%) |
Oct 04, 2017 | 39.55 | 39.61 | 39.51 | 39.56 | 83,681 | +0.01(+0.01%) |
Oct 03, 2017 | 39.53 | 39.57 | 39.41 | 39.56 | 125,079 | +0.03(+0.08%) |
Oct 02, 2017 | 39.28 | 39.52 | 39.27 | 39.52 | 70,234 | +0.31(+0.79%) |
Sep 29, 2017 | 39.08 | 39.21 | 39.06 | 39.21 | 89,170 | +0.14(+0.35%) |
Sep 28, 2017 | 39.12 | 39.12 | 39.03 | 39.08 | 96,409 | -0.11(-0.27%) |
Sep 27, 2017 | 39.12 | 39.24 | 38.91 | 39.18 | 109,612 | +0.17(+0.42%) |
Sep 26, 2017 | 39.05 | 39.16 | 39.01 | 39.02 | 100,541 | +0.05(+0.12%) |
Sep 25, 2017 | 38.94 | 39.08 | 38.88 | 38.97 | 391,424 | +0.05(+0.12%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.78 | 38.92 | 114,412 | -0.00(-0.00%) |
Sep 21, 2017 | 38.97 | 39.03 | 38.87 | 38.92 | 79,823 | -0.09(-0.22%) |
Sep 20, 2017 | 38.98 | 39.07 | 38.83 | 39.01 | 53,482 | +0.03(+0.07%) |
Sep 19, 2017 | 39.15 | 39.15 | 38.97 | 38.98 | 78,293 | -0.16(-0.40%) |
Sep 18, 2017 | 39.13 | 39.22 | 39.06 | 39.13 | 216,189 | +0.09(+0.23%) |
Sep 15, 2017 | 39.07 | 39.10 | 38.94 | 39.04 | 42,241 | -0.05(-0.13%) |
Sep 14, 2017 | 39.04 | 39.16 | 38.97 | 39.09 | 165,543 | -0.07(-0.17%) |
Sep 13, 2017 | 39.10 | 39.16 | 39.06 | 39.16 | 54,379 | +0.04(+0.10%) |
Sep 12, 2017 | 39.05 | 39.15 | 38.98 | 39.12 | 89,012 | +0.13(+0.32%) |
Sep 11, 2017 | 38.88 | 39.02 | 38.87 | 39.00 | 244,359 | +0.35(+0.91%) |
Sep 08, 2017 | 38.54 | 38.75 | 38.52 | 38.65 | 66,637 | +0.03(+0.08%) |
Sep 07, 2017 | 38.47 | 38.63 | 38.47 | 38.62 | 97,162 | +0.26(+0.68%) |
Sep 06, 2017 | 38.35 | 38.41 | 38.29 | 38.36 | 75,548 | +0.15(+0.38%) |
Sep 05, 2017 | 38.39 | 38.49 | 38.00 | 38.21 | 54,187 | -0.29(-0.76%) |