Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.78 | 39.37 | 37.44 | 39.18 | 471,608 | +1.49(+3.95%) |
Nov 29, 2017 | 38.61 | 38.69 | 37.45 | 37.70 | 366,511 | -1.00(-2.59%) |
Nov 28, 2017 | 38.84 | 39.25 | 38.23 | 38.70 | 277,545 | -0.19(-0.50%) |
Nov 27, 2017 | 38.89 | 39.25 | 38.77 | 38.89 | 255,102 | -0.06(-0.16%) |
Nov 24, 2017 | 39.07 | 39.13 | 38.69 | 38.95 | 166,150 | +0.05(+0.12%) |
Nov 22, 2017 | 39.22 | 39.30 | 38.64 | 38.91 | 218,178 | -0.23(-0.59%) |
Nov 21, 2017 | 40.27 | 40.32 | 38.95 | 39.14 | 490,677 | -0.94(-2.35%) |
Nov 20, 2017 | 40.53 | 40.54 | 39.54 | 40.08 | 260,610 | -0.30(-0.74%) |
Nov 17, 2017 | 40.43 | 40.52 | 39.72 | 40.38 | 269,517 | -0.08(-0.19%) |
Nov 16, 2017 | 40.26 | 40.55 | 39.63 | 40.46 | 391,603 | +0.41(+1.02%) |
Nov 15, 2017 | 39.49 | 40.19 | 39.18 | 40.05 | 194,816 | +0.07(+0.17%) |
Nov 14, 2017 | 40.29 | 40.44 | 39.65 | 39.98 | 233,321 | -0.20(-0.50%) |
Nov 13, 2017 | 40.69 | 41.20 | 39.76 | 40.18 | 267,968 | -0.77(-1.88%) |
Nov 10, 2017 | 41.06 | 41.85 | 40.54 | 40.95 | 227,436 | -0.06(-0.15%) |
Nov 09, 2017 | 41.17 | 42.18 | 40.93 | 41.01 | 113,104 | -0.22(-0.54%) |
Nov 08, 2017 | 42.32 | 42.72 | 41.01 | 41.24 | 181,887 | -1.26(-2.96%) |
Nov 07, 2017 | 42.46 | 42.87 | 42.06 | 42.49 | 224,366 | +0.03(+0.07%) |
Nov 06, 2017 | 41.64 | 42.47 | 40.68 | 42.46 | 207,238 | +0.79(+1.91%) |
Nov 03, 2017 | 41.40 | 42.23 | 41.17 | 41.67 | 167,064 | +0.31(+0.75%) |
Nov 02, 2017 | 42.01 | 42.05 | 41.16 | 41.36 | 220,428 | -0.44(-1.05%) |
Nov 01, 2017 | 40.53 | 42.00 | 40.50 | 41.80 | 352,134 | +1.45(+3.58%) |
Oct 31, 2017 | 40.05 | 40.48 | 39.55 | 40.35 | 378,720 | +0.34(+0.85%) |
Oct 30, 2017 | 39.72 | 40.32 | 39.72 | 40.01 | 206,576 | +0.36(+0.90%) |
Oct 27, 2017 | 38.55 | 40.13 | 38.55 | 39.66 | 175,628 | +1.15(+2.99%) |
Oct 26, 2017 | 38.06 | 38.82 | 37.94 | 38.50 | 201,878 | +0.36(+0.93%) |
Oct 25, 2017 | 38.92 | 39.04 | 37.96 | 38.15 | 312,106 | -0.81(-2.08%) |
Oct 24, 2017 | 39.30 | 39.60 | 38.70 | 38.96 | 245,608 | -0.42(-1.06%) |
Oct 23, 2017 | 39.94 | 39.94 | 39.28 | 39.38 | 309,593 | -0.46(-1.16%) |
Oct 20, 2017 | 39.60 | 40.32 | 39.45 | 39.84 | 137,422 | +0.23(+0.59%) |
Oct 19, 2017 | 39.35 | 39.88 | 39.03 | 39.60 | 177,497 | +0.24(+0.62%) |
Oct 18, 2017 | 39.86 | 40.00 | 39.20 | 39.36 | 158,503 | -0.67(-1.66%) |
Oct 17, 2017 | 40.38 | 40.66 | 39.54 | 40.03 | 125,914 | -0.40(-0.99%) |
Oct 16, 2017 | 41.00 | 41.16 | 40.24 | 40.43 | 229,446 | -0.51(-1.26%) |
Oct 13, 2017 | 41.20 | 41.29 | 40.59 | 40.94 | 174,082 | -0.08(-0.18%) |
Oct 12, 2017 | 40.96 | 41.37 | 40.87 | 41.02 | 290,341 | -0.17(-0.42%) |
Oct 11, 2017 | 40.81 | 41.38 | 40.66 | 41.19 | 243,240 | +0.39(+0.95%) |
Oct 10, 2017 | 41.11 | 41.11 | 40.65 | 40.81 | 113,394 | +0.09(+0.22%) |
Oct 09, 2017 | 41.17 | 41.22 | 40.62 | 40.72 | 110,630 | -0.40(-0.98%) |
Oct 06, 2017 | 40.72 | 41.19 | 40.66 | 41.12 | 98,643 | +0.14(+0.33%) |
Oct 05, 2017 | 40.91 | 41.03 | 40.58 | 40.98 | 75,736 | +0.10(+0.24%) |
Oct 04, 2017 | 40.47 | 40.97 | 40.25 | 40.88 | 188,716 | +0.46(+1.14%) |
Oct 03, 2017 | 40.41 | 40.52 | 40.02 | 40.42 | 166,566 | -0.05(-0.11%) |
Oct 02, 2017 | 39.38 | 40.59 | 39.10 | 40.47 | 195,145 | +0.85(+2.14%) |
Sep 29, 2017 | 40.01 | 40.89 | 39.42 | 39.62 | 717,395 | -0.06(-0.15%) |
Sep 28, 2017 | 39.73 | 40.05 | 39.28 | 39.68 | 192,390 | -0.25(-0.63%) |
Sep 27, 2017 | 39.81 | 40.21 | 39.49 | 39.93 | 221,177 | +0.14(+0.36%) |
Sep 26, 2017 | 39.72 | 39.86 | 39.38 | 39.78 | 204,218 | +0.17(+0.44%) |
Sep 25, 2017 | 38.47 | 39.91 | 38.47 | 39.61 | 422,841 | +1.18(+3.07%) |
Sep 22, 2017 | 39.07 | 39.19 | 38.03 | 38.43 | 267,208 | -0.68(-1.74%) |
Sep 21, 2017 | 39.03 | 39.28 | 38.47 | 39.11 | 172,982 | -0.04(-0.10%) |
Sep 20, 2017 | 39.38 | 39.48 | 39.04 | 39.15 | 134,598 | -0.14(-0.37%) |
Sep 19, 2017 | 39.89 | 39.89 | 39.16 | 39.29 | 219,869 | -0.27(-0.69%) |
Sep 18, 2017 | 39.63 | 39.87 | 39.41 | 39.56 | 204,743 | -0.05(-0.13%) |
Sep 15, 2017 | 39.28 | 39.91 | 39.07 | 39.62 | 423,471 | +0.29(+0.73%) |
Sep 14, 2017 | 39.38 | 39.60 | 39.05 | 39.33 | 189,158 | +0.05(+0.12%) |
Sep 13, 2017 | 39.05 | 39.47 | 39.00 | 39.28 | 170,281 | +0.24(+0.62%) |
Sep 12, 2017 | 38.96 | 39.44 | 38.88 | 39.04 | 213,464 | +0.07(+0.17%) |
Sep 11, 2017 | 38.83 | 39.35 | 38.83 | 38.97 | 86,830 | +0.20(+0.51%) |
Sep 08, 2017 | 39.30 | 39.84 | 38.72 | 38.78 | 140,068 | -0.70(-1.76%) |
Sep 07, 2017 | 39.37 | 39.72 | 39.03 | 39.47 | 99,806 | +0.11(+0.27%) |
Sep 06, 2017 | 38.69 | 39.37 | 38.66 | 39.37 | 171,571 | +0.56(+1.44%) |
Sep 05, 2017 | 39.69 | 39.85 | 38.73 | 38.81 | 264,299 | -0.88(-2.21%) |