Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.79 | 37.79 | 37.32 | 37.68 | 341,986 | +0.16(+0.44%) |
Nov 29, 2017 | 38.45 | 38.48 | 37.42 | 37.52 | 292,987 | -0.95(-2.48%) |
Nov 28, 2017 | 38.12 | 38.59 | 38.05 | 38.47 | 353,509 | +0.50(+1.32%) |
Nov 27, 2017 | 38.45 | 38.67 | 37.89 | 37.97 | 499,009 | -0.47(-1.23%) |
Nov 24, 2017 | 38.21 | 38.49 | 38.07 | 38.44 | 118,903 | +0.31(+0.81%) |
Nov 22, 2017 | 38.40 | 38.61 | 38.06 | 38.14 | 235,515 | -0.25(-0.64%) |
Nov 21, 2017 | 38.48 | 38.60 | 38.18 | 38.38 | 327,208 | -0.02(-0.05%) |
Nov 20, 2017 | 38.07 | 38.47 | 37.99 | 38.40 | 371,639 | +0.34(+0.88%) |
Nov 17, 2017 | 37.51 | 38.08 | 37.39 | 38.06 | 297,664 | +0.45(+1.18%) |
Nov 16, 2017 | 37.16 | 37.62 | 36.89 | 37.62 | 356,692 | +0.55(+1.50%) |
Nov 15, 2017 | 37.73 | 37.91 | 36.87 | 37.06 | 428,587 | -0.87(-2.30%) |
Nov 14, 2017 | 38.15 | 38.42 | 37.92 | 37.94 | 245,419 | -0.41(-1.07%) |
Nov 13, 2017 | 38.06 | 38.42 | 37.77 | 38.34 | 273,083 | +0.05(+0.14%) |
Nov 10, 2017 | 37.94 | 38.48 | 37.94 | 38.29 | 177,231 | +0.19(+0.50%) |
Nov 09, 2017 | 37.87 | 38.14 | 37.66 | 38.10 | 209,056 | -0.05(-0.14%) |
Nov 08, 2017 | 37.94 | 38.24 | 37.63 | 38.15 | 263,652 | +0.08(+0.21%) |
Nov 07, 2017 | 38.39 | 38.46 | 37.95 | 38.07 | 265,493 | -0.25(-0.64%) |
Nov 06, 2017 | 38.28 | 38.52 | 37.95 | 38.32 | 450,643 | +0.07(+0.19%) |
Nov 03, 2017 | 38.38 | 38.61 | 38.13 | 38.24 | 322,867 | -0.27(-0.71%) |
Nov 02, 2017 | 38.10 | 38.65 | 37.93 | 38.52 | 235,907 | +0.34(+0.88%) |
Nov 01, 2017 | 38.62 | 38.62 | 37.84 | 38.18 | 348,182 | -0.27(-0.71%) |
Oct 31, 2017 | 38.04 | 38.55 | 38.02 | 38.45 | 377,292 | +0.53(+1.39%) |
Oct 30, 2017 | 38.60 | 38.72 | 37.72 | 37.93 | 314,297 | -0.72(-1.86%) |
Oct 27, 2017 | 38.88 | 39.03 | 38.32 | 38.64 | 386,621 | -0.10(-0.26%) |
Oct 26, 2017 | 38.65 | 38.98 | 38.61 | 38.74 | 421,086 | +0.22(+0.57%) |
Oct 25, 2017 | 38.48 | 38.91 | 38.13 | 38.53 | 352,750 | +0.04(+0.09%) |
Oct 24, 2017 | 38.50 | 38.58 | 38.25 | 38.49 | 266,580 | +0.02(+0.05%) |
Oct 23, 2017 | 38.29 | 38.56 | 38.29 | 38.47 | 349,549 | +0.19(+0.50%) |
Oct 20, 2017 | 38.24 | 38.62 | 38.16 | 38.28 | 345,685 | +0.37(+0.98%) |
Oct 19, 2017 | 37.53 | 37.99 | 37.53 | 37.91 | 233,882 | +0.16(+0.43%) |
Oct 18, 2017 | 37.55 | 37.82 | 37.35 | 37.74 | 307,488 | +0.43(+1.14%) |
Oct 17, 2017 | 37.35 | 37.69 | 37.15 | 37.32 | 361,214 | +0.04(+0.10%) |
Oct 16, 2017 | 37.08 | 37.43 | 37.08 | 37.28 | 189,699 | +0.27(+0.74%) |
Oct 13, 2017 | 37.21 | 37.21 | 36.83 | 37.01 | 336,923 | -0.05(-0.15%) |
Oct 12, 2017 | 37.34 | 37.44 | 37.02 | 37.06 | 462,844 | -0.28(-0.75%) |
Oct 11, 2017 | 36.71 | 37.41 | 36.66 | 37.35 | 1,226,683 | +0.64(+1.73%) |
Oct 10, 2017 | 36.64 | 37.13 | 36.60 | 36.71 | 462,462 | +0.23(+0.62%) |
Oct 09, 2017 | 36.37 | 36.59 | 36.32 | 36.48 | 354,536 | +0.12(+0.32%) |
Oct 06, 2017 | 36.09 | 36.52 | 36.04 | 36.36 | 405,370 | +0.25(+0.70%) |
Oct 05, 2017 | 36.18 | 36.26 | 35.86 | 36.11 | 401,035 | -0.03(-0.08%) |
Oct 04, 2017 | 35.76 | 36.33 | 35.41 | 36.14 | 672,546 | +0.44(+1.22%) |
Oct 03, 2017 | 35.20 | 35.77 | 34.68 | 35.70 | 862,914 | +0.48(+1.37%) |
Oct 02, 2017 | 34.79 | 35.38 | 34.76 | 35.22 | 597,936 | +0.55(+1.57%) |
Sep 29, 2017 | 34.34 | 34.88 | 34.31 | 34.67 | 676,804 | +0.44(+1.27%) |
Sep 28, 2017 | 34.07 | 34.88 | 33.21 | 34.24 | 989,511 | -0.23(-0.66%) |
Sep 27, 2017 | 34.37 | 34.52 | 34.05 | 34.47 | 775,441 | +0.39(+1.15%) |
Sep 26, 2017 | 34.07 | 34.18 | 33.87 | 34.07 | 1,045,340 | +0.20(+0.59%) |
Sep 25, 2017 | 33.74 | 33.98 | 33.49 | 33.87 | 453,360 | +0.00(+0.00%) |
Sep 22, 2017 | 33.74 | 34.02 | 33.61 | 33.87 | 358,213 | +0.22(+0.65%) |
Sep 21, 2017 | 34.11 | 34.11 | 33.63 | 33.66 | 409,955 | -0.41(-1.20%) |
Sep 20, 2017 | 34.33 | 34.33 | 33.90 | 34.07 | 285,261 | -0.19(-0.56%) |
Sep 19, 2017 | 34.24 | 34.45 | 33.96 | 34.26 | 347,191 | +0.20(+0.59%) |
Sep 18, 2017 | 33.95 | 34.25 | 33.91 | 34.06 | 479,182 | +0.16(+0.48%) |
Sep 15, 2017 | 34.98 | 33.74 | 33.89 | 1,771,360 | +0.32(+0.95%) | |
Sep 14, 2017 | 32.88 | 33.67 | 32.77 | 33.58 | 784,536 | +0.66(+2.02%) |
Sep 13, 2017 | 33.10 | 33.56 | 32.84 | 32.91 | 824,268 | -0.14(-0.41%) |
Sep 12, 2017 | 31.79 | 33.19 | 31.34 | 33.05 | 676,761 | +1.79(+5.73%) |
Sep 11, 2017 | 30.71 | 31.46 | 30.71 | 31.26 | 522,595 | +0.64(+2.11%) |
Sep 08, 2017 | 30.34 | 30.66 | 30.23 | 30.61 | 317,774 | +0.25(+0.84%) |
Sep 07, 2017 | 30.42 | 30.75 | 30.21 | 30.36 | 469,213 | -0.04(-0.12%) |
Sep 06, 2017 | 30.74 | 30.38 | 30.40 | 530,419 | -0.13(-0.42%) | |
Sep 05, 2017 | 30.33 | 30.57 | 30.33 | 30.52 | 340,898 | +0.13(+0.42%) |