Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.37 | 39.37 | 37.46 | 37.58 | 181,434 | -1.32(-3.40%) |
Nov 29, 2017 | 37.50 | 38.98 | 37.32 | 38.90 | 366,598 | +1.58(+4.22%) |
Nov 28, 2017 | 36.01 | 37.42 | 35.75 | 37.33 | 168,495 | +1.40(+3.91%) |
Nov 27, 2017 | 36.02 | 36.39 | 32.84 | 35.92 | 75,720 | -0.13(-0.37%) |
Nov 24, 2017 | 36.50 | 36.50 | 35.70 | 36.05 | 44,074 | -0.30(-0.81%) |
Nov 22, 2017 | 36.72 | 36.94 | 36.25 | 36.35 | 90,768 | -0.21(-0.56%) |
Nov 21, 2017 | 36.35 | 36.81 | 35.95 | 36.56 | 142,442 | +0.43(+1.19%) |
Nov 20, 2017 | 35.82 | 36.15 | 35.59 | 36.13 | 66,493 | +0.37(+1.03%) |
Nov 17, 2017 | 35.54 | 35.95 | 35.21 | 35.76 | 104,303 | -0.02(-0.05%) |
Nov 16, 2017 | 35.86 | 36.23 | 35.69 | 35.78 | 90,522 | +0.17(+0.48%) |
Nov 15, 2017 | 35.11 | 36.09 | 34.67 | 35.61 | 71,802 | +0.07(+0.20%) |
Nov 14, 2017 | 35.47 | 35.83 | 35.41 | 35.54 | 97,767 | -0.20(-0.55%) |
Nov 13, 2017 | 35.04 | 35.88 | 34.80 | 35.73 | 89,940 | +0.63(+1.78%) |
Nov 10, 2017 | 34.96 | 35.45 | 34.95 | 35.11 | 86,784 | +0.18(+0.51%) |
Nov 09, 2017 | 34.98 | 35.31 | 34.43 | 34.93 | 126,461 | -0.36(-1.01%) |
Nov 08, 2017 | 35.28 | 35.49 | 34.97 | 35.28 | 117,562 | -0.19(-0.53%) |
Nov 07, 2017 | 36.67 | 36.79 | 35.46 | 35.47 | 88,717 | -1.29(-3.51%) |
Nov 06, 2017 | 36.70 | 36.87 | 36.50 | 36.76 | 77,140 | -0.01(-0.02%) |
Nov 03, 2017 | 37.14 | 37.14 | 36.06 | 36.77 | 89,486 | -0.38(-1.01%) |
Nov 02, 2017 | 36.70 | 37.33 | 36.18 | 37.15 | 116,669 | +0.43(+1.17%) |
Nov 01, 2017 | 37.10 | 37.14 | 36.46 | 36.72 | 131,882 | +0.02(+0.05%) |
Oct 31, 2017 | 36.38 | 37.03 | 36.07 | 36.70 | 173,923 | +0.44(+1.21%) |
Oct 30, 2017 | 36.97 | 37.06 | 36.12 | 36.26 | 118,282 | -1.00(-2.69%) |
Oct 27, 2017 | 36.94 | 37.45 | 36.05 | 37.26 | 141,877 | +0.33(+0.90%) |
Oct 26, 2017 | 36.63 | 37.13 | 36.37 | 36.93 | 96,093 | +0.42(+1.15%) |
Oct 25, 2017 | 36.95 | 36.95 | 36.05 | 36.51 | 166,156 | -0.32(-0.87%) |
Oct 24, 2017 | 37.37 | 37.75 | 36.72 | 36.83 | 222,491 | -0.49(-1.32%) |
Oct 23, 2017 | 37.10 | 37.52 | 36.65 | 37.33 | 174,268 | +0.19(+0.51%) |
Oct 20, 2017 | 36.95 | 37.56 | 36.56 | 37.14 | 342,139 | +0.78(+2.14%) |
Oct 19, 2017 | 36.67 | 36.69 | 36.19 | 36.36 | 160,322 | -0.30(-0.83%) |
Oct 18, 2017 | 36.44 | 36.92 | 31.63 | 36.66 | 123,884 | +0.37(+1.01%) |
Oct 17, 2017 | 35.71 | 37.32 | 35.57 | 36.30 | 497,584 | +0.77(+2.17%) |
Oct 16, 2017 | 35.40 | 35.68 | 35.15 | 35.53 | 146,461 | +0.32(+0.91%) |
Oct 13, 2017 | 35.28 | 35.48 | 34.82 | 35.20 | 138,803 | -0.08(-0.23%) |
Oct 12, 2017 | 35.46 | 35.50 | 35.16 | 35.28 | 97,753 | -0.18(-0.50%) |
Oct 11, 2017 | 35.39 | 35.75 | 35.16 | 35.46 | 102,143 | +0.09(+0.25%) |
Oct 10, 2017 | 35.07 | 35.48 | 34.98 | 35.37 | 212,295 | +0.51(+1.46%) |
Oct 09, 2017 | 35.28 | 35.38 | 34.75 | 34.86 | 84,115 | -0.41(-1.17%) |
Oct 06, 2017 | 35.29 | 35.48 | 34.98 | 35.28 | 76,642 | +0.07(+0.20%) |
Oct 05, 2017 | 34.80 | 35.29 | 34.63 | 35.20 | 88,278 | +0.52(+1.50%) |
Oct 04, 2017 | 35.28 | 35.28 | 34.55 | 34.69 | 104,285 | -0.58(-1.65%) |
Oct 03, 2017 | 34.89 | 35.28 | 34.35 | 35.27 | 157,470 | +0.52(+1.49%) |
Oct 02, 2017 | 34.57 | 34.80 | 34.26 | 34.75 | 244,666 | -0.02(-0.05%) |
Sep 29, 2017 | 34.70 | 35.17 | 34.43 | 34.77 | 239,135 | +0.10(+0.28%) |
Sep 28, 2017 | 34.39 | 34.70 | 34.04 | 34.67 | 136,901 | +0.27(+0.78%) |
Sep 27, 2017 | 33.49 | 34.84 | 33.43 | 34.40 | 270,248 | +1.10(+3.30%) |
Sep 26, 2017 | 32.92 | 33.44 | 32.58 | 33.30 | 147,590 | +0.54(+1.64%) |
Sep 25, 2017 | 32.42 | 32.77 | 31.67 | 32.76 | 103,968 | +0.25(+0.77%) |
Sep 22, 2017 | 32.22 | 32.78 | 32.06 | 32.51 | 70,846 | +0.21(+0.64%) |
Sep 21, 2017 | 32.48 | 32.61 | 32.18 | 32.31 | 102,427 | -0.09(-0.28%) |
Sep 20, 2017 | 31.70 | 32.72 | 31.70 | 32.40 | 165,809 | +0.48(+1.51%) |
Sep 19, 2017 | 31.83 | 32.09 | 31.63 | 31.91 | 104,576 | +0.07(+0.22%) |
Sep 18, 2017 | 31.21 | 31.98 | 31.20 | 31.84 | 121,433 | +0.71(+2.27%) |
Sep 15, 2017 | 30.68 | 31.24 | 30.25 | 31.14 | 666,789 | +0.50(+1.63%) |
Sep 14, 2017 | 30.92 | 31.06 | 30.52 | 30.64 | 131,680 | -0.29(-0.95%) |
Sep 13, 2017 | 30.97 | 31.21 | 30.70 | 30.93 | 152,890 | -0.07(-0.23%) |
Sep 12, 2017 | 30.36 | 31.18 | 30.23 | 31.00 | 202,930 | +0.84(+2.79%) |
Sep 11, 2017 | 29.67 | 30.35 | 29.67 | 30.16 | 169,250 | +0.77(+2.61%) |
Sep 08, 2017 | 29.52 | 29.71 | 29.08 | 29.39 | 144,222 | -0.18(-0.60%) |
Sep 07, 2017 | 30.24 | 30.25 | 29.47 | 29.57 | 334,341 | -0.70(-2.30%) |
Sep 06, 2017 | 30.18 | 30.67 | 29.73 | 30.27 | 169,620 | +0.08(+0.27%) |
Sep 05, 2017 | 30.47 | 30.56 | 30.07 | 30.19 | 126,422 | -0.38(-1.23%) |