Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.51 | 40.51 | 39.21 | 39.48 | 113,370 | -0.72(-1.78%) |
Nov 29, 2017 | 39.79 | 40.69 | 39.79 | 40.19 | 104,817 | +0.40(+1.01%) |
Nov 28, 2017 | 39.03 | 39.79 | 39.03 | 39.79 | 56,360 | +0.76(+1.95%) |
Nov 27, 2017 | 38.45 | 39.26 | 38.45 | 39.03 | 34,321 | +0.58(+1.51%) |
Nov 24, 2017 | 38.85 | 39.34 | 38.32 | 38.45 | 18,430 | -0.36(-0.92%) |
Nov 22, 2017 | 39.08 | 39.34 | 38.76 | 38.81 | 25,116 | -0.31(-0.80%) |
Nov 21, 2017 | 39.12 | 39.17 | 38.76 | 39.12 | 43,443 | +0.31(+0.81%) |
Nov 20, 2017 | 38.90 | 38.90 | 38.54 | 38.81 | 33,060 | +0.04(+0.12%) |
Nov 17, 2017 | 38.41 | 38.94 | 37.96 | 38.76 | 42,115 | +0.22(+0.58%) |
Nov 16, 2017 | 38.58 | 38.90 | 38.18 | 38.54 | 25,315 | +0.13(+0.35%) |
Nov 15, 2017 | 38.18 | 38.85 | 38.14 | 38.41 | 30,022 | -0.09(-0.23%) |
Nov 14, 2017 | 38.14 | 38.58 | 38.09 | 38.50 | 18,233 | +0.09(+0.23%) |
Nov 13, 2017 | 37.51 | 38.58 | 37.51 | 38.41 | 42,217 | +0.76(+2.02%) |
Nov 10, 2017 | 37.65 | 37.91 | 37.47 | 37.65 | 50,507 | -0.04(-0.12%) |
Nov 09, 2017 | 37.56 | 38.09 | 37.02 | 37.69 | 24,267 | -0.04(-0.12%) |
Nov 08, 2017 | 38.36 | 38.36 | 37.60 | 37.74 | 45,056 | -0.63(-1.63%) |
Nov 07, 2017 | 39.08 | 39.12 | 38.09 | 38.36 | 56,509 | -0.76(-1.94%) |
Nov 06, 2017 | 39.17 | 39.51 | 39.03 | 39.12 | 29,281 | -0.09(-0.23%) |
Nov 03, 2017 | 39.52 | 39.52 | 38.99 | 39.21 | 39,897 | -0.31(-0.79%) |
Nov 02, 2017 | 39.03 | 39.66 | 38.90 | 39.52 | 35,214 | +0.45(+1.14%) |
Nov 01, 2017 | 39.34 | 39.61 | 38.90 | 39.08 | 57,574 | -0.13(-0.34%) |
Oct 31, 2017 | 39.17 | 39.43 | 38.90 | 39.21 | 50,786 | +0.24(+0.62%) |
Oct 30, 2017 | 39.55 | 39.64 | 38.88 | 38.97 | 51,190 | -0.67(-1.68%) |
Oct 27, 2017 | 39.46 | 39.73 | 39.33 | 39.64 | 40,643 | +0.22(+0.56%) |
Oct 26, 2017 | 39.59 | 39.99 | 39.33 | 39.41 | 30,785 | +0.00(+0.00%) |
Oct 25, 2017 | 39.46 | 39.55 | 39.19 | 39.41 | 48,306 | +0.22(+0.57%) |
Oct 24, 2017 | 39.37 | 39.55 | 39.06 | 39.19 | 61,829 | +0.13(+0.34%) |
Oct 23, 2017 | 40.04 | 40.21 | 38.92 | 39.06 | 47,408 | -1.11(-2.77%) |
Oct 20, 2017 | 39.90 | 40.44 | 39.56 | 40.17 | 51,167 | +0.67(+1.69%) |
Oct 19, 2017 | 39.48 | 39.61 | 39.28 | 39.50 | 46,618 | +0.09(+0.23%) |
Oct 18, 2017 | 39.68 | 39.73 | 39.41 | 39.41 | 67,185 | -0.18(-0.45%) |
Oct 17, 2017 | 39.68 | 39.68 | 39.55 | 39.59 | 40,120 | -0.09(-0.22%) |
Oct 16, 2017 | 39.64 | 39.81 | 39.59 | 39.68 | 41,043 | +0.09(+0.22%) |
Oct 13, 2017 | 39.55 | 39.86 | 39.48 | 39.59 | 23,744 | -0.09(-0.22%) |
Oct 12, 2017 | 39.81 | 39.81 | 39.55 | 39.68 | 31,142 | -0.09(-0.22%) |
Oct 11, 2017 | 39.81 | 39.81 | 39.68 | 39.77 | 30,706 | -0.04(-0.11%) |
Oct 10, 2017 | 39.73 | 39.86 | 39.68 | 39.81 | 54,773 | +0.09(+0.22%) |
Oct 09, 2017 | 39.59 | 39.86 | 39.55 | 39.73 | 26,933 | +0.09(+0.22%) |
Oct 06, 2017 | 39.77 | 39.81 | 39.29 | 39.64 | 48,359 | -0.09(-0.22%) |
Oct 05, 2017 | 39.68 | 39.90 | 39.55 | 39.73 | 49,130 | +0.18(+0.45%) |
Oct 04, 2017 | 39.73 | 39.90 | 39.41 | 39.55 | 77,788 | -0.18(-0.45%) |
Oct 03, 2017 | 39.50 | 39.81 | 39.06 | 39.73 | 63,201 | +0.40(+1.02%) |
Oct 02, 2017 | 38.97 | 39.37 | 38.66 | 39.33 | 43,325 | +0.36(+0.91%) |
Sep 29, 2017 | 38.75 | 39.15 | 38.75 | 38.97 | 49,111 | +0.18(+0.46%) |
Sep 28, 2017 | 38.79 | 38.84 | 38.08 | 38.79 | 26,175 | +0.13(+0.35%) |
Sep 27, 2017 | 37.68 | 38.92 | 37.32 | 38.66 | 51,297 | +1.33(+3.58%) |
Sep 26, 2017 | 37.15 | 37.55 | 36.83 | 37.32 | 44,797 | +0.36(+0.96%) |
Sep 25, 2017 | 37.19 | 37.28 | 36.81 | 36.97 | 22,851 | -0.18(-0.48%) |
Sep 22, 2017 | 36.97 | 37.23 | 36.97 | 37.15 | 28,388 | +0.04(+0.12%) |
Sep 21, 2017 | 37.06 | 37.19 | 36.92 | 37.10 | 24,377 | +0.09(+0.24%) |
Sep 20, 2017 | 36.83 | 37.32 | 36.61 | 37.01 | 46,367 | +0.44(+1.22%) |
Sep 19, 2017 | 36.61 | 36.92 | 36.48 | 36.57 | 39,280 | -0.13(-0.36%) |
Sep 18, 2017 | 36.26 | 36.84 | 36.26 | 36.70 | 17,767 | +0.53(+1.48%) |
Sep 15, 2017 | 35.77 | 36.26 | 35.68 | 36.17 | 85,184 | +0.44(+1.25%) |
Sep 14, 2017 | 36.10 | 36.17 | 35.63 | 35.72 | 27,994 | -0.40(-1.11%) |
Sep 13, 2017 | 36.03 | 36.39 | 35.81 | 36.12 | 28,968 | +0.09(+0.25%) |
Sep 12, 2017 | 35.45 | 36.21 | 35.45 | 36.03 | 25,601 | +0.58(+1.63%) |
Sep 11, 2017 | 35.28 | 35.72 | 35.28 | 35.45 | 39,222 | +0.40(+1.14%) |
Sep 08, 2017 | 34.57 | 35.28 | 34.48 | 35.05 | 28,043 | +0.44(+1.29%) |
Sep 07, 2017 | 35.01 | 35.01 | 34.52 | 34.61 | 34,203 | -0.40(-1.14%) |
Sep 06, 2017 | 35.45 | 35.54 | 34.97 | 35.01 | 77,194 | -0.40(-1.13%) |
Sep 05, 2017 | 36.38 | 35.32 | 35.41 | 41,374 | -1.07(-2.93%) |