Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.17 | 38.45 | 37.80 | 38.14 | 251,208 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.05 | 38.11 | 197,482 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.42 | 37.95 | 38.21 | 168,824 | -0.08(-0.20%) |
Nov 27, 2017 | 38.68 | 38.78 | 38.24 | 38.28 | 133,350 | -0.43(-1.12%) |
Nov 24, 2017 | 38.52 | 38.82 | 38.52 | 38.72 | 84,850 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.45 | 102,335 | +0.13(+0.34%) |
Nov 21, 2017 | 38.26 | 38.41 | 38.16 | 38.32 | 206,380 | +0.12(+0.32%) |
Nov 20, 2017 | 38.30 | 38.35 | 38.10 | 38.20 | 164,455 | -0.05(-0.14%) |
Nov 17, 2017 | 38.09 | 38.36 | 37.99 | 38.25 | 512,070 | +0.04(+0.10%) |
Nov 16, 2017 | 37.92 | 38.28 | 37.82 | 38.21 | 169,564 | +0.40(+1.06%) |
Nov 15, 2017 | 38.09 | 38.50 | 37.68 | 37.81 | 191,842 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 37.99 | 38.10 | 177,908 | -0.07(-0.18%) |
Nov 13, 2017 | 37.64 | 38.21 | 37.46 | 38.17 | 346,646 | +0.62(+1.66%) |
Nov 10, 2017 | 37.53 | 38.01 | 37.53 | 37.54 | 213,086 | -0.18(-0.47%) |
Nov 09, 2017 | 37.68 | 38.08 | 37.48 | 37.72 | 153,847 | -0.09(-0.24%) |
Nov 08, 2017 | 37.53 | 38.41 | 37.47 | 37.81 | 229,933 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.76 | 37.08 | 37.58 | 221,676 | +0.42(+1.12%) |
Nov 06, 2017 | 37.08 | 37.37 | 36.92 | 37.16 | 138,509 | +0.13(+0.35%) |
Nov 03, 2017 | 37.08 | 37.33 | 36.88 | 37.03 | 130,215 | -0.12(-0.33%) |
Nov 02, 2017 | 36.72 | 37.43 | 36.63 | 37.16 | 244,081 | +0.46(+1.24%) |
Nov 01, 2017 | 36.68 | 36.87 | 36.44 | 36.70 | 165,334 | +0.22(+0.61%) |
Oct 31, 2017 | 36.57 | 36.59 | 36.21 | 36.48 | 177,229 | +0.02(+0.06%) |
Oct 30, 2017 | 36.34 | 36.64 | 36.15 | 36.45 | 214,916 | +0.05(+0.13%) |
Oct 27, 2017 | 36.19 | 36.49 | 35.81 | 36.41 | 543,172 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.23 | 36.35 | 452,104 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,078 | -0.96(-2.54%) |
Oct 24, 2017 | 37.94 | 38.52 | 37.23 | 37.92 | 298,490 | +0.08(+0.20%) |
Oct 23, 2017 | 38.25 | 38.42 | 37.67 | 37.84 | 282,085 | -0.35(-0.93%) |
Oct 20, 2017 | 38.83 | 38.83 | 38.16 | 38.20 | 321,778 | -0.59(-1.51%) |
Oct 19, 2017 | 38.66 | 38.98 | 38.55 | 38.78 | 180,356 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.38 | 38.84 | 260,951 | +0.12(+0.32%) |
Oct 17, 2017 | 38.42 | 38.74 | 37.97 | 38.72 | 156,415 | +0.21(+0.54%) |
Oct 16, 2017 | 38.29 | 38.73 | 38.06 | 38.51 | 223,737 | +0.13(+0.34%) |
Oct 13, 2017 | 38.17 | 38.43 | 38.11 | 38.38 | 182,160 | +0.27(+0.71%) |
Oct 12, 2017 | 38.03 | 38.24 | 37.94 | 38.11 | 185,172 | +0.00(+0.00%) |
Oct 11, 2017 | 38.30 | 38.61 | 38.07 | 38.11 | 182,501 | -0.12(-0.32%) |
Oct 10, 2017 | 38.19 | 38.48 | 38.01 | 38.23 | 92,755 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.14 | 37.74 | 38.06 | 136,199 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.85 | 37.23 | 37.81 | 230,836 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.84 | 38.04 | 126,651 | -0.06(-0.16%) |
Oct 04, 2017 | 38.30 | 38.30 | 37.85 | 38.11 | 292,031 | -0.18(-0.46%) |
Oct 03, 2017 | 38.42 | 38.47 | 37.94 | 38.28 | 171,819 | -0.05(-0.14%) |
Oct 02, 2017 | 37.93 | 38.48 | 37.88 | 38.34 | 176,529 | +0.48(+1.26%) |
Sep 29, 2017 | 38.10 | 38.28 | 37.74 | 37.86 | 165,892 | -0.23(-0.61%) |
Sep 28, 2017 | 37.57 | 38.11 | 37.39 | 38.09 | 157,201 | +0.45(+1.20%) |
Sep 27, 2017 | 37.81 | 37.81 | 35.52 | 37.64 | 318,023 | -0.36(-0.94%) |
Sep 26, 2017 | 38.20 | 38.29 | 37.98 | 38.00 | 141,566 | -0.14(-0.36%) |
Sep 25, 2017 | 37.88 | 38.43 | 37.70 | 38.14 | 166,392 | +0.18(+0.46%) |
Sep 22, 2017 | 38.30 | 38.49 | 37.90 | 37.96 | 126,048 | -0.27(-0.70%) |
Sep 21, 2017 | 38.31 | 38.65 | 38.21 | 38.23 | 232,003 | -0.12(-0.32%) |
Sep 20, 2017 | 38.75 | 38.87 | 38.13 | 38.35 | 199,458 | -0.41(-1.06%) |
Sep 19, 2017 | 38.91 | 39.10 | 38.61 | 38.76 | 173,076 | -0.13(-0.33%) |
Sep 18, 2017 | 38.94 | 39.15 | 38.83 | 38.89 | 347,934 | -0.06(-0.16%) |
Sep 15, 2017 | 38.96 | 38.99 | 38.39 | 38.95 | 561,855 | +0.10(+0.26%) |
Sep 14, 2017 | 38.17 | 38.91 | 38.16 | 38.85 | 176,897 | +0.57(+1.48%) |
Sep 13, 2017 | 38.34 | 38.52 | 38.16 | 38.29 | 145,650 | -0.05(-0.12%) |
Sep 12, 2017 | 38.52 | 38.68 | 38.27 | 38.33 | 377,137 | -0.29(-0.75%) |
Sep 11, 2017 | 38.51 | 38.82 | 38.39 | 38.62 | 167,525 | +0.07(+0.18%) |
Sep 08, 2017 | 38.39 | 38.66 | 38.28 | 38.56 | 213,141 | +0.02(+0.04%) |
Sep 07, 2017 | 38.48 | 38.62 | 38.26 | 38.54 | 144,354 | +0.27(+0.70%) |
Sep 06, 2017 | 38.39 | 38.67 | 38.23 | 38.27 | 186,228 | -0.08(-0.22%) |
Sep 05, 2017 | 38.48 | 38.79 | 38.26 | 38.36 | 194,515 | -0.02(-0.04%) |