Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.10 | 41.32 | 41.01 | 41.24 | 551,897 | +0.19(+0.45%) |
Nov 29, 2017 | 41.03 | 41.37 | 40.84 | 41.05 | 434,789 | -0.04(-0.09%) |
Nov 28, 2017 | 40.80 | 41.20 | 40.80 | 41.09 | 321,286 | +0.40(+0.97%) |
Nov 27, 2017 | 40.50 | 40.87 | 40.37 | 40.70 | 418,902 | +0.12(+0.31%) |
Nov 24, 2017 | 40.25 | 40.57 | 40.22 | 40.57 | 162,335 | +0.37(+0.93%) |
Nov 22, 2017 | 40.15 | 40.32 | 39.90 | 40.20 | 349,706 | +0.03(+0.08%) |
Nov 21, 2017 | 39.96 | 40.32 | 39.94 | 40.17 | 308,600 | +0.26(+0.66%) |
Nov 20, 2017 | 40.00 | 40.37 | 39.78 | 39.90 | 529,289 | -0.07(-0.17%) |
Nov 17, 2017 | 40.37 | 40.41 | 39.93 | 39.97 | 713,044 | -0.44(-1.08%) |
Nov 16, 2017 | 40.54 | 40.61 | 39.98 | 40.41 | 310,618 | -0.10(-0.25%) |
Nov 15, 2017 | 40.96 | 41.26 | 40.28 | 40.51 | 434,614 | -0.33(-0.82%) |
Nov 14, 2017 | 39.81 | 40.91 | 39.69 | 40.84 | 585,385 | +1.05(+2.64%) |
Nov 13, 2017 | 39.21 | 39.87 | 39.15 | 39.80 | 584,755 | +0.51(+1.29%) |
Nov 10, 2017 | 39.38 | 39.51 | 39.09 | 39.29 | 787,166 | -0.18(-0.45%) |
Nov 09, 2017 | 39.58 | 39.97 | 39.41 | 39.47 | 558,705 | -0.28(-0.70%) |
Nov 08, 2017 | 39.76 | 39.97 | 39.17 | 39.75 | 800,656 | -0.13(-0.33%) |
Nov 07, 2017 | 39.56 | 39.93 | 39.51 | 39.88 | 663,477 | +0.38(+0.96%) |
Nov 06, 2017 | 39.76 | 39.83 | 39.49 | 39.50 | 399,171 | -0.20(-0.51%) |
Nov 03, 2017 | 39.17 | 39.81 | 39.00 | 39.70 | 471,085 | +0.50(+1.27%) |
Nov 02, 2017 | 39.83 | 40.03 | 38.28 | 39.21 | 1,504,923 | -0.64(-1.60%) |
Nov 01, 2017 | 39.67 | 40.29 | 39.12 | 39.84 | 850,905 | -0.36(-0.89%) |
Oct 31, 2017 | 39.40 | 40.31 | 39.30 | 40.20 | 856,474 | +0.70(+1.77%) |
Oct 30, 2017 | 39.73 | 39.80 | 39.28 | 39.50 | 356,198 | -0.16(-0.41%) |
Oct 27, 2017 | 39.28 | 39.93 | 39.13 | 39.66 | 648,273 | +0.41(+1.05%) |
Oct 26, 2017 | 39.04 | 39.45 | 38.76 | 39.25 | 774,810 | +0.52(+1.34%) |
Oct 25, 2017 | 38.51 | 38.91 | 38.27 | 38.73 | 1,280,951 | +0.26(+0.69%) |
Oct 24, 2017 | 37.63 | 38.58 | 37.46 | 38.47 | 1,143,406 | +0.96(+2.55%) |
Oct 23, 2017 | 37.56 | 37.61 | 37.23 | 37.51 | 532,007 | -0.02(-0.06%) |
Oct 20, 2017 | 37.54 | 37.65 | 37.25 | 37.53 | 467,436 | -0.05(-0.14%) |
Oct 19, 2017 | 37.40 | 37.59 | 37.30 | 37.59 | 443,422 | +0.15(+0.39%) |
Oct 18, 2017 | 37.30 | 37.44 | 37.12 | 37.44 | 432,762 | +0.05(+0.15%) |
Oct 17, 2017 | 37.14 | 37.39 | 37.01 | 37.39 | 410,226 | +0.26(+0.69%) |
Oct 16, 2017 | 37.31 | 37.41 | 36.86 | 37.13 | 480,089 | -0.16(-0.44%) |
Oct 13, 2017 | 37.67 | 37.83 | 37.09 | 37.29 | 520,414 | -0.31(-0.83%) |
Oct 12, 2017 | 37.44 | 37.62 | 37.22 | 37.60 | 611,864 | +0.11(+0.29%) |
Oct 11, 2017 | 37.18 | 37.59 | 37.18 | 37.50 | 466,422 | +0.29(+0.77%) |
Oct 10, 2017 | 36.90 | 37.22 | 36.84 | 37.21 | 472,566 | +0.39(+1.06%) |
Oct 09, 2017 | 37.03 | 37.22 | 36.66 | 36.82 | 614,354 | -0.20(-0.55%) |
Oct 06, 2017 | 37.36 | 37.47 | 36.97 | 37.02 | 568,975 | -0.52(-1.39%) |
Oct 05, 2017 | 37.29 | 37.73 | 37.12 | 37.54 | 528,183 | +0.29(+0.77%) |
Oct 04, 2017 | 36.98 | 37.26 | 36.84 | 37.25 | 756,248 | +0.36(+0.97%) |
Oct 03, 2017 | 37.03 | 37.07 | 36.73 | 36.90 | 585,201 | -0.05(-0.13%) |
Oct 02, 2017 | 37.02 | 37.17 | 36.73 | 36.94 | 910,245 | +0.09(+0.25%) |
Sep 29, 2017 | 36.73 | 36.91 | 36.64 | 36.85 | 454,889 | +0.18(+0.49%) |
Sep 28, 2017 | 36.35 | 36.73 | 36.29 | 36.67 | 398,883 | +0.34(+0.94%) |
Sep 27, 2017 | 36.42 | 36.60 | 36.07 | 36.33 | 593,175 | -0.30(-0.83%) |
Sep 26, 2017 | 36.60 | 36.73 | 36.49 | 36.63 | 553,484 | +0.03(+0.08%) |
Sep 25, 2017 | 36.14 | 36.65 | 36.10 | 36.60 | 371,045 | +0.47(+1.29%) |
Sep 22, 2017 | 36.20 | 36.27 | 36.00 | 36.14 | 403,473 | -0.05(-0.13%) |
Sep 21, 2017 | 36.11 | 36.29 | 35.97 | 36.18 | 401,124 | +0.05(+0.15%) |
Sep 20, 2017 | 36.53 | 36.66 | 35.97 | 36.13 | 382,332 | -0.22(-0.60%) |
Sep 19, 2017 | 36.51 | 36.73 | 36.27 | 36.35 | 510,603 | -0.19(-0.53%) |
Sep 18, 2017 | 36.87 | 37.16 | 36.38 | 36.54 | 520,244 | -0.38(-1.03%) |
Sep 15, 2017 | 36.91 | 37.04 | 36.60 | 36.92 | 464,143 | +0.07(+0.19%) |
Sep 14, 2017 | 36.65 | 36.86 | 36.50 | 36.85 | 292,101 | +0.16(+0.42%) |
Sep 13, 2017 | 37.18 | 37.18 | 36.43 | 36.70 | 917,043 | -0.37(-0.99%) |
Sep 12, 2017 | 37.67 | 37.73 | 36.92 | 37.06 | 366,242 | -0.72(-1.91%) |
Sep 11, 2017 | 37.45 | 37.91 | 37.42 | 37.78 | 269,432 | +0.19(+0.52%) |
Sep 08, 2017 | 37.33 | 37.61 | 37.11 | 37.59 | 217,640 | +0.26(+0.69%) |
Sep 07, 2017 | 37.08 | 37.39 | 36.99 | 37.33 | 361,591 | +0.42(+1.14%) |
Sep 06, 2017 | 37.28 | 37.38 | 36.88 | 36.91 | 559,213 | -0.30(-0.81%) |
Sep 05, 2017 | 37.43 | 37.55 | 37.06 | 37.21 | 446,313 | -0.22(-0.60%) |