Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.83 | 41.35 | 40.52 | 41.06 | 342,512 | +0.24(+0.59%) |
Nov 29, 2017 | 42.25 | 42.25 | 40.70 | 40.82 | 306,716 | -1.49(-3.52%) |
Nov 28, 2017 | 42.79 | 42.79 | 42.14 | 42.31 | 339,003 | -0.42(-0.98%) |
Nov 27, 2017 | 42.07 | 42.92 | 42.06 | 42.73 | 321,885 | +0.54(+1.28%) |
Nov 24, 2017 | 41.82 | 42.22 | 41.47 | 42.19 | 111,303 | +0.42(+1.01%) |
Nov 22, 2017 | 41.30 | 41.88 | 40.60 | 41.77 | 247,077 | +0.37(+0.89%) |
Nov 21, 2017 | 41.17 | 41.64 | 40.95 | 41.40 | 296,125 | +0.30(+0.73%) |
Nov 20, 2017 | 41.00 | 41.59 | 40.95 | 41.10 | 426,079 | +0.08(+0.20%) |
Nov 17, 2017 | 41.13 | 41.40 | 40.99 | 41.02 | 318,564 | -0.07(-0.17%) |
Nov 16, 2017 | 39.90 | 41.31 | 39.68 | 41.09 | 598,214 | +1.07(+2.67%) |
Nov 15, 2017 | 38.96 | 40.03 | 38.76 | 40.02 | 741,165 | +0.74(+1.88%) |
Nov 14, 2017 | 39.03 | 39.78 | 39.03 | 39.28 | 290,407 | +0.08(+0.20%) |
Nov 13, 2017 | 39.49 | 39.74 | 39.03 | 39.20 | 451,033 | -0.54(-1.36%) |
Nov 10, 2017 | 40.07 | 40.31 | 38.89 | 39.74 | 595,319 | -0.69(-1.71%) |
Nov 09, 2017 | 41.32 | 42.07 | 39.71 | 40.43 | 941,775 | -0.72(-1.75%) |
Nov 08, 2017 | 41.02 | 41.57 | 38.85 | 41.15 | 1,932,897 | +0.93(+2.31%) |
Nov 07, 2017 | 41.34 | 41.34 | 39.76 | 40.22 | 530,702 | -0.75(-1.83%) |
Nov 06, 2017 | 40.42 | 42.72 | 40.30 | 40.97 | 628,531 | +0.35(+0.86%) |
Nov 03, 2017 | 39.55 | 40.70 | 39.40 | 40.62 | 754,107 | +0.95(+2.39%) |
Nov 02, 2017 | 41.20 | 41.20 | 39.65 | 39.67 | 397,742 | -0.86(-2.12%) |
Nov 01, 2017 | 41.42 | 41.42 | 40.30 | 40.53 | 385,988 | -0.78(-1.89%) |
Oct 31, 2017 | 40.91 | 41.48 | 40.37 | 41.31 | 778,047 | +0.54(+1.32%) |
Oct 30, 2017 | 40.90 | 41.18 | 40.62 | 40.77 | 167,443 | -0.25(-0.61%) |
Oct 27, 2017 | 41.59 | 41.59 | 40.57 | 41.02 | 399,932 | -0.18(-0.44%) |
Oct 26, 2017 | 40.51 | 41.35 | 40.03 | 41.20 | 344,258 | +0.85(+2.11%) |
Oct 25, 2017 | 40.83 | 41.05 | 40.08 | 40.35 | 313,260 | -0.64(-1.56%) |
Oct 24, 2017 | 41.04 | 41.23 | 40.52 | 40.99 | 301,403 | +0.24(+0.59%) |
Oct 23, 2017 | 41.24 | 41.24 | 40.47 | 40.75 | 287,240 | -0.35(-0.85%) |
Oct 20, 2017 | 41.49 | 41.49 | 40.91 | 41.10 | 253,887 | +0.18(+0.44%) |
Oct 19, 2017 | 40.64 | 40.98 | 40.35 | 40.92 | 315,597 | +0.00(+0.00%) |
Oct 18, 2017 | 41.44 | 41.69 | 40.81 | 40.92 | 323,724 | -0.59(-1.42%) |
Oct 17, 2017 | 41.07 | 41.51 | 40.79 | 41.51 | 323,230 | +0.41(+1.00%) |
Oct 16, 2017 | 41.47 | 41.60 | 40.97 | 41.10 | 248,837 | -0.34(-0.82%) |
Oct 13, 2017 | 41.61 | 41.86 | 41.28 | 41.44 | 264,527 | +0.01(+0.02%) |
Oct 12, 2017 | 41.06 | 41.82 | 41.06 | 41.43 | 249,566 | +0.18(+0.44%) |
Oct 11, 2017 | 41.73 | 41.99 | 41.20 | 41.25 | 194,190 | -0.35(-0.84%) |
Oct 10, 2017 | 41.98 | 42.31 | 41.47 | 41.60 | 239,057 | -0.35(-0.83%) |
Oct 09, 2017 | 42.18 | 42.72 | 41.86 | 41.95 | 248,618 | +0.06(+0.14%) |
Oct 06, 2017 | 41.42 | 42.14 | 41.15 | 41.89 | 241,269 | +0.42(+1.01%) |
Oct 05, 2017 | 41.61 | 41.83 | 40.88 | 41.47 | 271,279 | -0.18(-0.43%) |
Oct 04, 2017 | 40.79 | 41.78 | 40.77 | 41.65 | 349,903 | +0.82(+2.01%) |
Oct 03, 2017 | 40.71 | 40.93 | 40.34 | 40.83 | 207,096 | +0.27(+0.67%) |
Oct 02, 2017 | 40.15 | 40.62 | 39.92 | 40.56 | 552,168 | +0.41(+1.02%) |
Sep 29, 2017 | 39.69 | 40.64 | 39.43 | 40.15 | 661,060 | +0.72(+1.83%) |
Sep 28, 2017 | 39.09 | 39.78 | 38.73 | 39.43 | 381,090 | +0.51(+1.31%) |
Sep 27, 2017 | 39.74 | 38.86 | 38.92 | 413,184 | +0.17(+0.44%) | |
Sep 26, 2017 | 39.16 | 39.49 | 38.57 | 38.75 | 425,804 | -0.16(-0.41%) |
Sep 25, 2017 | 38.73 | 38.95 | 38.16 | 38.91 | 581,026 | -0.02(-0.05%) |
Sep 22, 2017 | 39.89 | 39.99 | 38.92 | 38.93 | 456,167 | -0.93(-2.33%) |
Sep 21, 2017 | 40.00 | 40.14 | 39.44 | 39.86 | 339,738 | -0.29(-0.72%) |
Sep 20, 2017 | 39.76 | 40.24 | 39.55 | 40.15 | 329,301 | +0.29(+0.73%) |
Sep 19, 2017 | 40.64 | 40.71 | 39.66 | 39.86 | 314,867 | -0.72(-1.77%) |
Sep 18, 2017 | 40.00 | 40.79 | 40.00 | 40.58 | 398,922 | +0.43(+1.07%) |
Sep 15, 2017 | 40.43 | 39.18 | 40.15 | 468,936 | +0.28(+0.70%) | |
Sep 14, 2017 | 38.60 | 39.92 | 38.42 | 39.87 | 363,451 | +0.96(+2.47%) |
Sep 13, 2017 | 40.30 | 40.56 | 37.96 | 38.91 | 981,100 | -1.71(-4.21%) |
Sep 12, 2017 | 39.30 | 41.11 | 39.10 | 40.62 | 631,061 | +1.32(+3.36%) |
Sep 11, 2017 | 38.34 | 39.38 | 38.34 | 39.30 | 401,503 | +1.16(+3.04%) |
Sep 08, 2017 | 39.18 | 39.18 | 38.05 | 38.14 | 256,583 | -1.07(-2.73%) |
Sep 07, 2017 | 39.13 | 39.59 | 38.73 | 39.21 | 171,027 | +0.13(+0.33%) |
Sep 06, 2017 | 39.53 | 39.64 | 38.75 | 39.08 | 335,554 | -0.29(-0.74%) |
Sep 05, 2017 | 39.99 | 40.10 | 38.87 | 39.37 | 161,276 | -0.58(-1.45%) |