Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.72 | 41.06 | 40.42 | 40.75 | 106,344 | +0.21(+0.51%) |
Nov 29, 2017 | 40.69 | 40.93 | 40.11 | 40.54 | 105,472 | -0.08(-0.19%) |
Nov 28, 2017 | 40.11 | 40.71 | 39.81 | 40.62 | 123,039 | +0.66(+1.64%) |
Nov 27, 2017 | 39.92 | 40.19 | 39.60 | 39.97 | 244,236 | +0.08(+0.20%) |
Nov 24, 2017 | 39.82 | 40.09 | 39.57 | 39.89 | 39,316 | +0.11(+0.27%) |
Nov 22, 2017 | 39.88 | 40.09 | 39.69 | 39.78 | 79,724 | -0.04(-0.10%) |
Nov 21, 2017 | 39.41 | 40.00 | 39.41 | 39.82 | 172,740 | +0.63(+1.60%) |
Nov 20, 2017 | 39.03 | 39.33 | 38.68 | 39.19 | 222,688 | +0.30(+0.78%) |
Nov 17, 2017 | 38.96 | 39.14 | 38.62 | 38.89 | 381,644 | -0.28(-0.73%) |
Nov 16, 2017 | 38.66 | 39.37 | 38.64 | 39.17 | 150,654 | +0.52(+1.34%) |
Nov 15, 2017 | 38.95 | 39.02 | 38.52 | 38.65 | 272,006 | -0.48(-1.23%) |
Nov 14, 2017 | 39.02 | 39.23 | 38.76 | 39.13 | 157,041 | -0.15(-0.37%) |
Nov 13, 2017 | 39.06 | 39.60 | 38.91 | 39.28 | 271,946 | -0.03(-0.07%) |
Nov 10, 2017 | 39.46 | 39.61 | 39.08 | 39.31 | 173,489 | -0.25(-0.64%) |
Nov 09, 2017 | 39.71 | 40.10 | 39.44 | 39.56 | 314,354 | -0.24(-0.62%) |
Nov 08, 2017 | 39.78 | 40.17 | 39.37 | 39.81 | 226,251 | +0.04(+0.10%) |
Nov 07, 2017 | 39.53 | 39.85 | 39.16 | 39.77 | 301,267 | +0.17(+0.42%) |
Nov 06, 2017 | 39.50 | 39.77 | 39.40 | 39.60 | 141,398 | +0.01(+0.02%) |
Nov 03, 2017 | 40.65 | 40.65 | 39.56 | 39.59 | 243,287 | -0.90(-2.23%) |
Nov 02, 2017 | 40.22 | 40.66 | 39.36 | 40.49 | 257,872 | +0.25(+0.63%) |
Nov 01, 2017 | 38.22 | 41.10 | 38.22 | 40.24 | 409,485 | +2.13(+5.58%) |
Oct 31, 2017 | 38.15 | 38.22 | 37.74 | 38.11 | 178,197 | +0.13(+0.34%) |
Oct 30, 2017 | 37.67 | 38.15 | 37.27 | 37.99 | 250,646 | +0.15(+0.39%) |
Oct 27, 2017 | 37.90 | 38.17 | 37.57 | 37.84 | 117,114 | -0.06(-0.16%) |
Oct 26, 2017 | 38.13 | 38.39 | 37.70 | 37.90 | 117,412 | -0.03(-0.08%) |
Oct 25, 2017 | 38.03 | 38.26 | 37.77 | 37.93 | 109,691 | -0.10(-0.26%) |
Oct 24, 2017 | 38.01 | 38.16 | 37.72 | 38.03 | 153,230 | +0.15(+0.39%) |
Oct 23, 2017 | 37.98 | 38.12 | 37.75 | 37.88 | 209,537 | -0.11(-0.28%) |
Oct 20, 2017 | 37.94 | 37.99 | 37.74 | 37.99 | 143,168 | +0.35(+0.92%) |
Oct 19, 2017 | 37.59 | 37.64 | 37.18 | 37.64 | 85,502 | -0.13(-0.34%) |
Oct 18, 2017 | 37.57 | 37.87 | 37.39 | 37.77 | 98,957 | +0.36(+0.97%) |
Oct 17, 2017 | 37.43 | 37.57 | 37.28 | 37.40 | 75,019 | -0.15(-0.39%) |
Oct 16, 2017 | 37.82 | 37.95 | 37.32 | 37.55 | 105,826 | -0.11(-0.29%) |
Oct 13, 2017 | 37.87 | 37.93 | 37.56 | 37.66 | 307,526 | -0.09(-0.23%) |
Oct 12, 2017 | 37.42 | 37.88 | 37.38 | 37.75 | 189,607 | +0.16(+0.42%) |
Oct 11, 2017 | 37.76 | 37.87 | 37.59 | 37.59 | 213,902 | -0.26(-0.70%) |
Oct 10, 2017 | 38.34 | 38.34 | 37.67 | 37.85 | 319,751 | -0.16(-0.41%) |
Oct 09, 2017 | 38.22 | 38.69 | 37.93 | 38.01 | 170,600 | +0.01(+0.03%) |
Oct 06, 2017 | 38.18 | 38.31 | 37.89 | 38.00 | 120,153 | -0.21(-0.54%) |
Oct 05, 2017 | 38.36 | 38.84 | 38.13 | 38.21 | 163,138 | -0.12(-0.31%) |
Oct 04, 2017 | 38.29 | 38.48 | 37.95 | 38.32 | 129,238 | +0.05(+0.13%) |
Oct 03, 2017 | 37.76 | 38.27 | 37.46 | 38.27 | 216,477 | +0.57(+1.50%) |
Oct 02, 2017 | 37.07 | 37.77 | 36.93 | 37.71 | 330,612 | +0.75(+2.04%) |
Sep 29, 2017 | 37.00 | 37.41 | 36.90 | 36.95 | 176,121 | +0.00(+0.00%) |
Sep 28, 2017 | 37.02 | 37.26 | 36.59 | 36.95 | 217,191 | -0.28(-0.76%) |
Sep 27, 2017 | 36.46 | 37.33 | 36.33 | 37.24 | 230,322 | +1.07(+2.95%) |
Sep 26, 2017 | 36.41 | 36.41 | 35.94 | 36.17 | 164,501 | -0.04(-0.11%) |
Sep 25, 2017 | 36.18 | 36.40 | 36.03 | 36.21 | 398,047 | +0.08(+0.22%) |
Sep 22, 2017 | 36.75 | 36.85 | 36.06 | 36.13 | 340,996 | -0.61(-1.65%) |
Sep 21, 2017 | 37.89 | 37.90 | 36.73 | 36.74 | 314,954 | -1.29(-3.40%) |
Sep 20, 2017 | 36.95 | 38.45 | 36.29 | 38.03 | 497,642 | +1.14(+3.10%) |
Sep 19, 2017 | 35.86 | 36.89 | 35.65 | 36.88 | 422,827 | +1.13(+3.17%) |
Sep 18, 2017 | 34.60 | 35.94 | 34.60 | 35.75 | 300,084 | +1.26(+3.66%) |
Sep 15, 2017 | 34.48 | 34.56 | 34.17 | 34.49 | 594,199 | -0.09(-0.25%) |
Sep 14, 2017 | 34.26 | 34.77 | 34.26 | 34.58 | 396,162 | +0.10(+0.28%) |
Sep 13, 2017 | 34.55 | 34.75 | 34.37 | 34.48 | 279,883 | -0.16(-0.45%) |
Sep 12, 2017 | 34.54 | 34.80 | 34.40 | 34.64 | 215,885 | +0.15(+0.43%) |
Sep 11, 2017 | 34.12 | 34.76 | 34.12 | 34.49 | 170,379 | +0.70(+2.08%) |
Sep 08, 2017 | 33.74 | 34.20 | 33.50 | 33.78 | 116,925 | -0.03(-0.09%) |
Sep 07, 2017 | 34.39 | 34.39 | 33.52 | 33.81 | 229,847 | -0.49(-1.43%) |
Sep 06, 2017 | 35.19 | 35.19 | 34.04 | 34.30 | 197,506 | -0.77(-2.20%) |
Sep 05, 2017 | 35.35 | 35.54 | 34.95 | 35.08 | 125,848 | -0.38(-1.08%) |