Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.55 | 39.51 | 38.35 | 39.38 | 1,020,896 | +1.04(+2.71%) |
Nov 29, 2017 | 38.59 | 38.83 | 38.04 | 38.34 | 604,724 | -0.26(-0.68%) |
Nov 28, 2017 | 37.73 | 38.67 | 37.45 | 38.60 | 895,051 | +0.84(+2.24%) |
Nov 27, 2017 | 37.70 | 37.85 | 37.18 | 37.75 | 1,030,223 | +0.06(+0.16%) |
Nov 24, 2017 | 37.89 | 38.20 | 37.42 | 37.69 | 329,138 | +0.22(+0.59%) |
Nov 22, 2017 | 38.20 | 38.20 | 37.39 | 37.48 | 609,662 | -0.31(-0.83%) |
Nov 21, 2017 | 37.42 | 37.79 | 37.42 | 37.79 | 548,431 | +0.55(+1.47%) |
Nov 20, 2017 | 36.98 | 37.29 | 36.93 | 37.24 | 633,245 | +0.26(+0.71%) |
Nov 17, 2017 | 36.16 | 37.01 | 36.06 | 36.98 | 694,904 | +0.60(+1.65%) |
Nov 16, 2017 | 35.93 | 36.77 | 35.93 | 36.38 | 951,722 | +0.62(+1.72%) |
Nov 15, 2017 | 36.17 | 36.30 | 35.69 | 35.76 | 952,973 | -1.03(-2.80%) |
Nov 14, 2017 | 36.66 | 36.93 | 36.50 | 36.79 | 687,239 | -0.14(-0.39%) |
Nov 13, 2017 | 36.63 | 37.06 | 36.47 | 36.93 | 723,413 | -0.11(-0.30%) |
Nov 10, 2017 | 37.01 | 37.31 | 36.74 | 37.04 | 667,352 | -0.06(-0.16%) |
Nov 09, 2017 | 36.99 | 37.65 | 36.76 | 37.10 | 1,012,896 | -0.64(-1.69%) |
Nov 08, 2017 | 38.17 | 38.23 | 37.60 | 37.74 | 1,039,147 | -0.41(-1.08%) |
Nov 07, 2017 | 38.68 | 38.76 | 37.96 | 38.15 | 912,118 | -0.40(-1.05%) |
Nov 06, 2017 | 39.38 | 39.38 | 38.40 | 38.56 | 1,351,427 | -0.77(-1.97%) |
Nov 03, 2017 | 39.94 | 39.94 | 39.00 | 39.33 | 1,718,591 | -0.54(-1.35%) |
Nov 02, 2017 | 39.04 | 41.11 | 38.57 | 39.87 | 3,697,932 | +3.43(+9.41%) |
Nov 01, 2017 | 36.99 | 36.99 | 35.97 | 36.44 | 1,447,213 | -0.26(-0.71%) |
Oct 31, 2017 | 36.13 | 36.84 | 36.04 | 36.70 | 1,316,722 | +0.91(+2.54%) |
Oct 30, 2017 | 35.91 | 36.08 | 35.67 | 35.79 | 1,199,717 | -0.37(-1.02%) |
Oct 27, 2017 | 35.90 | 36.16 | 35.50 | 36.16 | 826,195 | +0.14(+0.40%) |
Oct 26, 2017 | 35.98 | 36.17 | 35.76 | 36.02 | 281,043 | +0.23(+0.63%) |
Oct 25, 2017 | 36.19 | 36.19 | 35.40 | 35.79 | 680,466 | -0.53(-1.46%) |
Oct 24, 2017 | 36.05 | 36.67 | 35.93 | 36.32 | 1,094,323 | +0.72(+2.03%) |
Oct 23, 2017 | 36.01 | 36.04 | 35.32 | 35.60 | 599,813 | -0.38(-1.05%) |
Oct 20, 2017 | 35.74 | 36.15 | 35.63 | 35.98 | 499,606 | +0.41(+1.16%) |
Oct 19, 2017 | 35.23 | 35.56 | 35.00 | 35.56 | 431,719 | +0.09(+0.26%) |
Oct 18, 2017 | 35.72 | 35.88 | 35.41 | 35.47 | 1,071,287 | -0.14(-0.40%) |
Oct 17, 2017 | 35.98 | 35.98 | 35.51 | 35.62 | 626,773 | -0.03(-0.09%) |
Oct 16, 2017 | 35.93 | 36.03 | 35.38 | 35.65 | 808,291 | +0.14(+0.40%) |
Oct 13, 2017 | 35.30 | 35.60 | 35.01 | 35.51 | 987,312 | +0.40(+1.13%) |
Oct 12, 2017 | 34.43 | 35.15 | 34.43 | 35.11 | 828,960 | +0.61(+1.78%) |
Oct 11, 2017 | 34.19 | 34.72 | 34.14 | 34.50 | 724,767 | +0.35(+1.03%) |
Oct 10, 2017 | 34.54 | 34.68 | 33.97 | 34.14 | 673,494 | +0.03(+0.10%) |
Oct 09, 2017 | 34.13 | 34.32 | 33.83 | 34.11 | 542,478 | +0.05(+0.15%) |
Oct 06, 2017 | 33.78 | 34.32 | 33.54 | 34.06 | 963,896 | -0.11(-0.32%) |
Oct 05, 2017 | 34.38 | 34.51 | 34.04 | 34.17 | 501,677 | -0.15(-0.44%) |
Oct 04, 2017 | 34.47 | 34.72 | 34.14 | 34.32 | 546,831 | -0.14(-0.41%) |
Oct 03, 2017 | 34.47 | 34.55 | 34.22 | 34.46 | 692,224 | +0.09(+0.27%) |
Oct 02, 2017 | 33.86 | 34.37 | 33.69 | 34.37 | 743,321 | +0.45(+1.34%) |
Sep 29, 2017 | 33.70 | 34.29 | 33.56 | 33.92 | 1,077,693 | +0.20(+0.60%) |
Sep 28, 2017 | 33.65 | 33.82 | 33.19 | 33.72 | 1,294,537 | -0.02(-0.05%) |
Sep 27, 2017 | 33.47 | 34.23 | 33.06 | 33.73 | 769,671 | +0.54(+1.62%) |
Sep 26, 2017 | 33.26 | 33.39 | 33.01 | 33.19 | 1,236,158 | +0.01(+0.03%) |
Sep 25, 2017 | 33.09 | 33.32 | 32.77 | 33.19 | 676,420 | +0.13(+0.38%) |
Sep 22, 2017 | 32.79 | 33.35 | 32.63 | 33.06 | 869,756 | +0.26(+0.79%) |
Sep 21, 2017 | 33.13 | 33.15 | 32.78 | 32.80 | 989,694 | -0.37(-1.12%) |
Sep 20, 2017 | 32.83 | 33.30 | 32.54 | 33.17 | 1,353,924 | +0.38(+1.15%) |
Sep 19, 2017 | 32.18 | 32.88 | 32.05 | 32.79 | 1,387,131 | +0.61(+1.91%) |
Sep 18, 2017 | 31.83 | 32.78 | 31.83 | 32.18 | 1,292,533 | +0.45(+1.40%) |
Sep 15, 2017 | 30.80 | 31.94 | 30.60 | 31.73 | 1,548,857 | +1.03(+3.34%) |
Sep 14, 2017 | 31.23 | 31.23 | 30.65 | 30.71 | 576,694 | -0.54(-1.72%) |
Sep 13, 2017 | 31.02 | 31.42 | 30.91 | 31.24 | 709,977 | +0.15(+0.49%) |
Sep 12, 2017 | 30.63 | 31.12 | 30.60 | 31.09 | 1,046,886 | +0.66(+2.15%) |
Sep 11, 2017 | 29.97 | 30.47 | 29.79 | 30.44 | 1,079,519 | +0.77(+2.61%) |
Sep 08, 2017 | 28.92 | 29.71 | 28.88 | 29.66 | 577,865 | +0.73(+2.53%) |
Sep 07, 2017 | 29.32 | 29.52 | 28.61 | 28.93 | 623,617 | -0.37(-1.26%) |
Sep 06, 2017 | 29.70 | 29.76 | 29.19 | 29.30 | 748,928 | -0.21(-0.71%) |
Sep 05, 2017 | 29.97 | 30.04 | 29.39 | 29.51 | 1,290,071 | -0.37(-1.24%) |