Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.20 | 35.20 | 33.73 | 34.31 | 221,387 | -0.62(-1.77%) |
Nov 29, 2017 | 35.34 | 35.82 | 34.40 | 34.93 | 75,881 | -0.25(-0.71%) |
Nov 28, 2017 | 35.40 | 35.75 | 35.02 | 35.18 | 71,579 | -0.21(-0.59%) |
Nov 27, 2017 | 35.97 | 36.13 | 35.28 | 35.39 | 127,897 | -0.57(-1.59%) |
Nov 24, 2017 | 35.77 | 36.46 | 35.10 | 35.96 | 84,014 | +0.41(+1.15%) |
Nov 22, 2017 | 35.91 | 36.21 | 35.15 | 35.55 | 66,429 | -0.20(-0.56%) |
Nov 21, 2017 | 36.66 | 36.66 | 35.51 | 35.75 | 62,191 | -0.63(-1.73%) |
Nov 20, 2017 | 37.25 | 37.25 | 35.89 | 36.38 | 314,897 | -0.86(-2.31%) |
Nov 17, 2017 | 37.10 | 37.71 | 37.10 | 37.24 | 185,055 | +0.14(+0.38%) |
Nov 16, 2017 | 37.22 | 37.81 | 36.64 | 37.10 | 160,528 | -0.01(-0.03%) |
Nov 15, 2017 | 37.62 | 37.62 | 36.49 | 37.11 | 63,140 | -0.72(-1.90%) |
Nov 14, 2017 | 38.55 | 38.67 | 37.76 | 37.83 | 71,541 | -0.87(-2.25%) |
Nov 13, 2017 | 38.50 | 39.05 | 38.34 | 38.70 | 102,119 | -0.02(-0.05%) |
Nov 10, 2017 | 38.74 | 38.91 | 38.36 | 38.72 | 108,117 | -0.07(-0.18%) |
Nov 09, 2017 | 39.07 | 39.34 | 37.24 | 38.79 | 203,486 | -0.53(-1.35%) |
Nov 08, 2017 | 39.14 | 39.40 | 38.70 | 39.32 | 58,509 | -0.01(-0.03%) |
Nov 07, 2017 | 39.43 | 39.64 | 39.17 | 39.33 | 80,578 | +0.00(+0.00%) |
Nov 06, 2017 | 39.54 | 40.20 | 39.26 | 39.33 | 164,331 | +0.02(+0.05%) |
Nov 03, 2017 | 39.39 | 40.25 | 39.22 | 39.31 | 53,507 | -0.07(-0.18%) |
Nov 02, 2017 | 39.68 | 40.16 | 39.07 | 39.38 | 91,961 | -0.08(-0.20%) |
Nov 01, 2017 | 39.48 | 40.35 | 39.17 | 39.46 | 125,173 | +0.49(+1.26%) |
Oct 31, 2017 | 39.14 | 39.70 | 38.67 | 38.97 | 90,941 | -0.28(-0.71%) |
Oct 30, 2017 | 40.52 | 40.74 | 39.14 | 39.25 | 107,049 | -1.33(-3.28%) |
Oct 27, 2017 | 38.30 | 40.72 | 37.85 | 40.58 | 45,372 | +2.30(+6.01%) |
Oct 26, 2017 | 38.86 | 39.04 | 38.00 | 38.28 | 19,065 | -0.30(-0.78%) |
Oct 25, 2017 | 39.55 | 39.89 | 38.35 | 38.58 | 31,523 | -1.18(-2.97%) |
Oct 24, 2017 | 40.61 | 41.53 | 39.28 | 39.76 | 165,661 | -0.69(-1.71%) |
Oct 23, 2017 | 40.57 | 41.10 | 40.14 | 40.45 | 56,365 | -0.20(-0.49%) |
Oct 20, 2017 | 41.32 | 41.90 | 40.49 | 40.65 | 42,271 | -0.36(-0.88%) |
Oct 19, 2017 | 41.34 | 41.45 | 40.79 | 41.01 | 40,593 | -0.69(-1.65%) |
Oct 18, 2017 | 41.98 | 42.25 | 41.56 | 41.70 | 56,340 | -0.15(-0.36%) |
Oct 17, 2017 | 41.69 | 42.40 | 41.48 | 41.85 | 30,603 | -0.06(-0.14%) |
Oct 16, 2017 | 41.59 | 42.28 | 41.09 | 41.91 | 37,373 | +0.69(+1.67%) |
Oct 13, 2017 | 40.60 | 41.53 | 40.07 | 41.22 | 41,108 | +0.74(+1.83%) |
Oct 12, 2017 | 41.30 | 41.71 | 40.16 | 40.48 | 70,160 | -0.95(-2.29%) |
Oct 11, 2017 | 42.22 | 42.22 | 41.18 | 41.43 | 50,257 | -0.24(-0.58%) |
Oct 10, 2017 | 42.55 | 43.29 | 41.44 | 41.67 | 38,098 | -0.49(-1.16%) |
Oct 09, 2017 | 41.39 | 42.35 | 41.39 | 42.16 | 45,921 | +1.03(+2.50%) |
Oct 06, 2017 | 40.85 | 41.26 | 40.64 | 41.13 | 34,008 | +0.03(+0.07%) |
Oct 05, 2017 | 40.44 | 41.38 | 40.05 | 41.10 | 41,911 | +0.87(+2.16%) |
Oct 04, 2017 | 40.53 | 40.66 | 39.67 | 40.23 | 42,577 | -0.16(-0.40%) |
Oct 03, 2017 | 40.62 | 40.81 | 40.10 | 40.39 | 116,462 | -0.16(-0.39%) |
Oct 02, 2017 | 39.90 | 40.95 | 38.97 | 40.55 | 215,410 | +0.57(+1.43%) |
Sep 29, 2017 | 40.11 | 40.40 | 39.78 | 39.98 | 61,427 | -0.02(-0.05%) |
Sep 28, 2017 | 39.14 | 40.50 | 39.14 | 40.00 | 110,869 | -0.03(-0.07%) |
Sep 27, 2017 | 39.97 | 40.25 | 38.95 | 40.03 | 132,310 | +0.13(+0.33%) |
Sep 26, 2017 | 39.53 | 40.00 | 39.51 | 39.90 | 95,019 | +0.36(+0.91%) |
Sep 25, 2017 | 39.55 | 39.94 | 39.49 | 39.54 | 65,567 | +0.08(+0.20%) |
Sep 22, 2017 | 39.84 | 39.84 | 39.33 | 39.46 | 33,691 | -0.14(-0.35%) |
Sep 21, 2017 | 39.47 | 39.97 | 39.35 | 39.60 | 73,506 | -0.12(-0.30%) |
Sep 20, 2017 | 39.20 | 39.83 | 39.12 | 39.72 | 48,074 | +0.67(+1.72%) |
Sep 19, 2017 | 39.35 | 39.58 | 38.63 | 39.05 | 31,915 | -0.45(-1.14%) |
Sep 18, 2017 | 39.13 | 39.65 | 38.16 | 39.50 | 46,968 | +0.30(+0.77%) |
Sep 15, 2017 | 40.32 | 40.35 | 39.18 | 39.20 | 303,097 | -1.01(-2.51%) |
Sep 14, 2017 | 40.10 | 40.50 | 39.60 | 40.21 | 140,989 | -0.29(-0.72%) |
Sep 13, 2017 | 38.69 | 40.50 | 38.69 | 40.50 | 153,374 | +1.51(+3.87%) |
Sep 12, 2017 | 37.34 | 39.15 | 37.10 | 38.99 | 95,588 | +0.99(+2.61%) |
Sep 11, 2017 | 38.78 | 38.93 | 37.77 | 38.00 | 68,144 | -0.43(-1.12%) |
Sep 08, 2017 | 38.95 | 39.38 | 38.13 | 38.43 | 203,971 | -0.85(-2.16%) |
Sep 07, 2017 | 39.65 | 39.66 | 39.07 | 39.28 | 112,992 | -0.37(-0.93%) |
Sep 06, 2017 | 39.38 | 40.31 | 39.38 | 39.65 | 105,789 | +0.48(+1.23%) |
Sep 05, 2017 | 38.50 | 40.09 | 38.50 | 39.17 | 77,172 | +0.72(+1.87%) |