Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.77 | 37.86 | 37.22 | 37.64 | 279,790 | -0.24(-0.64%) |
Nov 29, 2017 | 37.97 | 38.00 | 37.64 | 37.88 | 293,449 | -0.74(-1.92%) |
Nov 28, 2017 | 38.55 | 38.89 | 38.49 | 38.62 | 155,062 | +0.13(+0.33%) |
Nov 27, 2017 | 38.68 | 38.80 | 38.44 | 38.50 | 224,600 | -0.16(-0.42%) |
Nov 24, 2017 | 38.76 | 38.76 | 38.61 | 38.66 | 85,788 | -0.24(-0.62%) |
Nov 22, 2017 | 38.60 | 38.92 | 38.60 | 38.90 | 141,552 | +0.26(+0.67%) |
Nov 21, 2017 | 38.98 | 38.98 | 38.48 | 38.64 | 63,136 | +0.21(+0.56%) |
Nov 20, 2017 | 38.17 | 38.43 | 38.17 | 38.43 | 135,488 | -0.03(-0.08%) |
Nov 17, 2017 | 38.23 | 38.49 | 38.20 | 38.46 | 41,046 | +0.56(+1.47%) |
Nov 16, 2017 | 38.36 | 38.37 | 37.91 | 37.91 | 22,072 | -0.71(-1.83%) |
Nov 15, 2017 | 38.28 | 38.64 | 38.04 | 38.61 | 31,622 | +0.91(+2.41%) |
Nov 14, 2017 | 37.51 | 37.77 | 37.51 | 37.70 | 36,272 | +0.41(+1.11%) |
Nov 13, 2017 | 37.52 | 37.52 | 37.24 | 37.29 | 53,324 | +0.19(+0.51%) |
Nov 10, 2017 | 37.45 | 37.52 | 37.03 | 37.10 | 46,550 | -1.11(-2.90%) |
Nov 09, 2017 | 38.14 | 38.25 | 37.94 | 38.21 | 22,598 | -0.23(-0.60%) |
Nov 08, 2017 | 38.69 | 38.69 | 38.36 | 38.44 | 36,152 | -0.18(-0.47%) |
Nov 07, 2017 | 38.37 | 38.69 | 38.36 | 38.62 | 54,668 | +0.31(+0.81%) |
Nov 06, 2017 | 38.23 | 38.31 | 38.10 | 38.31 | 30,928 | +0.23(+0.60%) |
Nov 03, 2017 | 37.94 | 38.15 | 37.73 | 38.08 | 81,911 | +0.21(+0.55%) |
Nov 02, 2017 | 37.96 | 37.96 | 37.68 | 37.87 | 78,730 | +0.38(+1.01%) |
Nov 01, 2017 | 37.28 | 37.69 | 37.28 | 37.49 | 33,081 | +0.26(+0.71%) |
Oct 31, 2017 | 37.23 | 37.31 | 37.17 | 37.23 | 32,434 | +0.12(+0.32%) |
Oct 30, 2017 | 37.13 | 36.66 | 37.11 | 70,683 | +0.67(+1.84%) | |
Oct 27, 2017 | 36.30 | 36.49 | 36.21 | 36.44 | 24,671 | +0.42(+1.18%) |
Oct 26, 2017 | 36.34 | 36.34 | 36.01 | 36.02 | 32,117 | -0.22(-0.60%) |
Oct 25, 2017 | 36.01 | 36.30 | 36.01 | 36.23 | 16,829 | -0.35(-0.95%) |
Oct 24, 2017 | 36.63 | 36.63 | 36.49 | 36.58 | 30,578 | -0.46(-1.25%) |
Oct 23, 2017 | 37.09 | 37.20 | 36.97 | 37.05 | 27,777 | +0.15(+0.40%) |
Oct 20, 2017 | 36.90 | 37.04 | 36.68 | 36.90 | 60,927 | -0.97(-2.56%) |
Oct 19, 2017 | 38.08 | 38.12 | 37.72 | 37.87 | 17,357 | +0.35(+0.94%) |
Oct 18, 2017 | 37.61 | 37.61 | 37.35 | 37.52 | 24,275 | -0.60(-1.58%) |
Oct 17, 2017 | 37.86 | 38.18 | 37.86 | 38.12 | 29,505 | +0.10(+0.27%) |
Oct 16, 2017 | 37.98 | 38.09 | 37.84 | 38.02 | 52,065 | +0.00(+0.01%) |
Oct 13, 2017 | 37.93 | 38.10 | 37.66 | 38.01 | 23,516 | +0.46(+1.22%) |
Oct 12, 2017 | 37.33 | 37.58 | 37.12 | 37.55 | 144,069 | +0.33(+0.88%) |
Oct 11, 2017 | 37.23 | 37.33 | 37.14 | 37.22 | 19,452 | +0.16(+0.43%) |
Oct 10, 2017 | 37.05 | 37.47 | 37.05 | 37.07 | 35,210 | +0.13(+0.35%) |
Oct 09, 2017 | 36.80 | 36.97 | 36.80 | 36.94 | 24,510 | +0.20(+0.56%) |
Oct 06, 2017 | 36.51 | 36.99 | 36.41 | 36.73 | 24,020 | -0.22(-0.59%) |
Oct 05, 2017 | 37.12 | 37.12 | 36.85 | 36.95 | 20,609 | -0.21(-0.56%) |
Oct 04, 2017 | 37.29 | 37.29 | 36.99 | 37.16 | 9,038 | -0.07(-0.19%) |
Oct 03, 2017 | 36.93 | 37.26 | 36.93 | 37.23 | 92,704 | +0.08(+0.22%) |
Oct 02, 2017 | 37.47 | 37.57 | 37.12 | 37.14 | 138,869 | -0.14(-0.39%) |
Sep 29, 2017 | 37.29 | 37.44 | 37.01 | 37.29 | 91,512 | +0.14(+0.39%) |
Sep 28, 2017 | 36.94 | 37.21 | 36.83 | 37.14 | 16,391 | -0.21(-0.57%) |
Sep 27, 2017 | 37.35 | 37.57 | 37.19 | 37.36 | 54,731 | -1.20(-3.12%) |
Sep 26, 2017 | 38.52 | 39.08 | 38.32 | 38.56 | 195,048 | -0.14(-0.37%) |
Sep 25, 2017 | 38.25 | 38.83 | 38.25 | 38.70 | 25,162 | +0.55(+1.43%) |
Sep 22, 2017 | 38.36 | 38.36 | 38.09 | 38.16 | 19,484 | +0.10(+0.26%) |
Sep 21, 2017 | 38.17 | 38.43 | 38.06 | 38.06 | 71,844 | +0.24(+0.62%) |
Sep 20, 2017 | 38.04 | 38.10 | 37.75 | 37.82 | 11,273 | -0.19(-0.50%) |
Sep 19, 2017 | 38.24 | 38.24 | 38.01 | 38.01 | 3,074 | -0.12(-0.33%) |
Sep 18, 2017 | 38.37 | 38.39 | 38.01 | 38.14 | 17,603 | -0.45(-1.16%) |
Sep 15, 2017 | 38.61 | 38.65 | 38.39 | 38.59 | 36,745 | +0.02(+0.06%) |
Sep 14, 2017 | 38.31 | 38.56 | 38.31 | 38.56 | 10,611 | +0.30(+0.77%) |
Sep 13, 2017 | 38.63 | 38.63 | 38.25 | 38.27 | 11,846 | -0.26(-0.68%) |
Sep 12, 2017 | 38.70 | 39.30 | 38.44 | 38.53 | 32,753 | -0.40(-1.03%) |
Sep 11, 2017 | 39.23 | 39.23 | 38.86 | 38.93 | 17,149 | -0.93(-2.34%) |
Sep 08, 2017 | 39.97 | 39.99 | 39.71 | 39.87 | 47,616 | -0.20(-0.49%) |
Sep 07, 2017 | 39.54 | 40.19 | 39.54 | 40.06 | 24,632 | +0.82(+2.08%) |
Sep 06, 2017 | 39.71 | 39.90 | 39.21 | 39.25 | 12,272 | -0.55(-1.39%) |
Sep 05, 2017 | 39.14 | 39.84 | 39.14 | 39.80 | 129,478 | +1.29(+3.34%) |