Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.04 | 39.38 | 38.96 | 39.11 | 690,473 | +0.31(+0.80%) |
Nov 29, 2017 | 38.89 | 39.15 | 38.64 | 38.80 | 674,362 | +0.12(+0.31%) |
Nov 28, 2017 | 38.78 | 39.45 | 38.57 | 38.68 | 1,481,082 | +0.05(+0.13%) |
Nov 27, 2017 | 40.05 | 40.05 | 38.52 | 38.63 | 1,190,071 | -1.60(-3.98%) |
Nov 24, 2017 | 38.80 | 40.25 | 38.80 | 40.23 | 2,461,758 | +1.64(+4.25%) |
Nov 22, 2017 | 39.34 | 39.56 | 38.37 | 38.59 | 805,060 | -0.63(-1.61%) |
Nov 21, 2017 | 38.52 | 39.53 | 38.25 | 39.22 | 1,229,343 | +0.79(+2.06%) |
Nov 20, 2017 | 36.93 | 38.64 | 36.91 | 38.43 | 3,229,468 | +1.64(+4.46%) |
Nov 17, 2017 | 35.63 | 37.17 | 35.60 | 36.79 | 1,461,428 | +0.99(+2.77%) |
Nov 16, 2017 | 34.65 | 35.97 | 34.46 | 35.80 | 5,602,697 | +1.42(+4.13%) |
Nov 15, 2017 | 34.46 | 34.95 | 34.07 | 34.38 | 581,485 | -0.54(-1.55%) |
Nov 14, 2017 | 34.25 | 35.21 | 34.25 | 34.92 | 419,008 | -0.57(-1.61%) |
Nov 13, 2017 | 35.65 | 35.86 | 35.48 | 35.49 | 324,765 | -0.40(-1.11%) |
Nov 10, 2017 | 35.59 | 35.98 | 35.37 | 35.89 | 231,300 | +0.30(+0.84%) |
Nov 09, 2017 | 35.43 | 35.78 | 35.13 | 35.59 | 192,822 | -0.22(-0.61%) |
Nov 08, 2017 | 34.87 | 35.92 | 34.87 | 35.81 | 431,933 | +0.75(+2.14%) |
Nov 07, 2017 | 35.01 | 35.19 | 34.05 | 35.06 | 1,057,871 | -0.26(-0.74%) |
Nov 06, 2017 | 36.08 | 36.24 | 35.22 | 35.32 | 1,110,149 | -0.73(-2.02%) |
Nov 03, 2017 | 35.82 | 36.34 | 35.70 | 36.05 | 417,327 | +0.16(+0.45%) |
Nov 02, 2017 | 36.52 | 36.78 | 35.68 | 35.89 | 547,837 | -0.77(-2.10%) |
Nov 01, 2017 | 37.24 | 37.32 | 36.34 | 36.66 | 315,666 | -0.22(-0.60%) |
Oct 31, 2017 | 36.57 | 37.31 | 36.49 | 36.88 | 428,152 | +0.40(+1.10%) |
Oct 30, 2017 | 36.31 | 36.60 | 36.02 | 36.48 | 387,516 | -0.03(-0.08%) |
Oct 27, 2017 | 36.42 | 36.60 | 35.99 | 36.51 | 264,963 | +0.07(+0.19%) |
Oct 26, 2017 | 36.20 | 36.56 | 36.08 | 36.44 | 382,471 | +0.46(+1.28%) |
Oct 25, 2017 | 36.39 | 36.42 | 35.51 | 35.98 | 344,597 | -0.41(-1.13%) |
Oct 24, 2017 | 36.06 | 36.48 | 36.00 | 36.39 | 282,239 | +0.39(+1.08%) |
Oct 23, 2017 | 35.87 | 36.12 | 35.85 | 36.00 | 306,168 | +0.14(+0.39%) |
Oct 20, 2017 | 35.84 | 36.02 | 35.55 | 35.86 | 277,863 | +0.33(+0.93%) |
Oct 19, 2017 | 35.00 | 35.61 | 35.00 | 35.53 | 248,395 | +0.35(+0.99%) |
Oct 18, 2017 | 35.30 | 35.37 | 35.00 | 35.18 | 306,803 | -0.09(-0.26%) |
Oct 17, 2017 | 35.64 | 35.86 | 35.27 | 35.27 | 196,580 | -0.46(-1.29%) |
Oct 16, 2017 | 35.50 | 35.88 | 35.45 | 35.73 | 533,628 | +0.25(+0.70%) |
Oct 13, 2017 | 35.98 | 35.98 | 35.41 | 35.48 | 228,938 | -0.36(-1.00%) |
Oct 12, 2017 | 35.88 | 36.36 | 35.77 | 35.84 | 296,506 | +0.04(+0.11%) |
Oct 11, 2017 | 35.96 | 35.96 | 35.64 | 35.80 | 314,342 | +0.02(+0.06%) |
Oct 10, 2017 | 35.85 | 35.88 | 35.70 | 35.78 | 181,972 | -0.08(-0.22%) |
Oct 09, 2017 | 35.76 | 36.23 | 35.73 | 35.86 | 288,564 | +0.07(+0.20%) |
Oct 06, 2017 | 35.71 | 35.91 | 35.55 | 35.79 | 204,833 | +0.01(+0.03%) |
Oct 05, 2017 | 35.66 | 35.95 | 35.47 | 35.78 | 385,030 | +0.30(+0.85%) |
Oct 04, 2017 | 35.63 | 35.78 | 35.25 | 35.48 | 438,135 | -0.01(-0.03%) |
Oct 03, 2017 | 35.45 | 35.75 | 35.27 | 35.49 | 837,380 | +0.29(+0.82%) |
Oct 02, 2017 | 35.50 | 35.70 | 35.14 | 35.20 | 689,320 | -0.32(-0.90%) |
Sep 29, 2017 | 35.53 | 35.75 | 35.44 | 35.52 | 434,418 | -0.06(-0.17%) |
Sep 28, 2017 | 35.11 | 35.93 | 34.95 | 35.58 | 631,172 | +0.59(+1.69%) |
Sep 27, 2017 | 35.39 | 34.50 | 34.99 | 996,842 | +0.07(+0.20%) | |
Sep 26, 2017 | 34.50 | 35.03 | 34.36 | 34.92 | 696,537 | +0.58(+1.69%) |
Sep 25, 2017 | 34.24 | 34.64 | 34.05 | 34.34 | 611,038 | -0.01(-0.03%) |
Sep 22, 2017 | 33.86 | 34.55 | 33.83 | 34.35 | 909,147 | +0.54(+1.60%) |
Sep 21, 2017 | 33.50 | 33.83 | 33.40 | 33.81 | 505,653 | +0.35(+1.05%) |
Sep 20, 2017 | 33.23 | 33.73 | 33.07 | 33.46 | 527,922 | +0.33(+1.00%) |
Sep 19, 2017 | 33.05 | 33.40 | 32.95 | 33.13 | 1,335,209 | +0.06(+0.18%) |
Sep 18, 2017 | 32.58 | 33.33 | 32.58 | 33.07 | 1,684,920 | +0.49(+1.50%) |
Sep 15, 2017 | 33.26 | 33.26 | 32.50 | 32.58 | 4,131,008 | -0.66(-1.99%) |
Sep 14, 2017 | 33.23 | 33.50 | 32.72 | 33.24 | 728,323 | -0.16(-0.48%) |
Sep 13, 2017 | 34.57 | 34.71 | 33.37 | 33.40 | 1,358,416 | -1.16(-3.36%) |
Sep 12, 2017 | 34.02 | 34.63 | 33.72 | 34.56 | 760,155 | +0.61(+1.80%) |
Sep 11, 2017 | 33.68 | 34.02 | 33.55 | 33.95 | 803,423 | +0.64(+1.92%) |
Sep 08, 2017 | 32.71 | 33.75 | 32.42 | 33.31 | 1,286,424 | +0.67(+2.05%) |
Sep 07, 2017 | 33.09 | 33.24 | 32.05 | 32.64 | 1,190,056 | +0.41(+1.27%) |
Sep 06, 2017 | 32.26 | 32.70 | 32.06 | 32.23 | 931,833 | +1.26(+4.07%) |
Sep 05, 2017 | 30.91 | 31.09 | 30.62 | 30.97 | 829,174 | +0.01(+0.03%) |