Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.87 | 41.87 | 41.26 | 41.26 | 14,816 | +0.31(+0.76%) |
Nov 29, 2017 | 41.00 | 41.00 | 40.92 | 40.95 | 1,391 | -0.37(-0.90%) |
Nov 28, 2017 | 41.58 | 41.58 | 40.97 | 41.32 | 2,635 | +0.76(+1.87%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.56 | 40.56 | 2,008 | +0.82(+2.06%) |
Nov 24, 2017 | 40.52 | 40.52 | 39.74 | 39.74 | 4,000 | -0.88(-2.17%) |
Nov 22, 2017 | 40.59 | 40.72 | 40.45 | 40.62 | 4,251 | +0.27(+0.67%) |
Nov 21, 2017 | 40.25 | 40.64 | 40.25 | 40.35 | 6,372 | +0.07(+0.17%) |
Nov 20, 2017 | 39.78 | 40.32 | 39.78 | 40.28 | 118,754 | +0.30(+0.75%) |
Nov 17, 2017 | 39.70 | 40.01 | 39.64 | 39.98 | 188,206 | +0.78(+1.99%) |
Nov 16, 2017 | 38.92 | 39.25 | 38.92 | 39.20 | 216,349 | +0.34(+0.87%) |
Nov 15, 2017 | 38.69 | 38.86 | 38.68 | 38.86 | 1,744 | +0.20(+0.50%) |
Nov 14, 2017 | 38.42 | 38.82 | 38.42 | 38.66 | 6,080 | +0.16(+0.43%) |
Nov 13, 2017 | 38.26 | 38.50 | 38.26 | 38.50 | 2,489 | +0.21(+0.55%) |
Nov 10, 2017 | 38.05 | 38.34 | 37.86 | 38.29 | 3,299 | +0.44(+1.16%) |
Nov 09, 2017 | 37.90 | 37.90 | 37.50 | 37.85 | 2,479 | -1.40(-3.57%) |
Nov 08, 2017 | 38.45 | 39.25 | 38.23 | 39.25 | 9,373 | +1.03(+2.69%) |
Nov 07, 2017 | 38.10 | 38.22 | 38.10 | 38.22 | 2,614 | +0.56(+1.50%) |
Nov 06, 2017 | 37.57 | 37.68 | 37.54 | 37.66 | 3,066 | +0.41(+1.09%) |
Nov 03, 2017 | 37.17 | 37.35 | 37.16 | 37.25 | 17,013 | +0.08(+0.22%) |
Nov 02, 2017 | 37.20 | 37.30 | 37.12 | 37.17 | 5,411 | +0.24(+0.65%) |
Nov 01, 2017 | 37.00 | 37.04 | 36.93 | 36.93 | 4,767 | -0.15(-0.41%) |
Oct 31, 2017 | 36.81 | 37.08 | 36.76 | 37.08 | 5,244 | +0.41(+1.11%) |
Oct 30, 2017 | 36.74 | 36.74 | 36.60 | 36.67 | 2,674 | -0.08(-0.21%) |
Oct 27, 2017 | 36.73 | 36.75 | 36.71 | 36.75 | 1,151 | +0.41(+1.11%) |
Oct 26, 2017 | 36.38 | 36.40 | 36.23 | 36.34 | 8,188 | +0.09(+0.26%) |
Oct 25, 2017 | 36.27 | 36.31 | 36.16 | 36.25 | 2,891 | +0.05(+0.14%) |
Oct 24, 2017 | 35.89 | 36.26 | 35.89 | 36.20 | 8,594 | +0.36(+1.00%) |
Oct 23, 2017 | 36.50 | 36.50 | 35.84 | 35.84 | 2,395 | +0.42(+1.17%) |
Oct 20, 2017 | 36.02 | 36.02 | 35.31 | 35.42 | 3,931 | +0.06(+0.18%) |
Oct 19, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 8,414 | -0.12(-0.34%) |
Oct 18, 2017 | 35.30 | 35.48 | 35.30 | 35.48 | 4,542 | +0.23(+0.65%) |
Oct 17, 2017 | 35.35 | 35.36 | 35.25 | 35.25 | 4,219 | -0.30(-0.84%) |
Oct 16, 2017 | 35.69 | 35.71 | 35.55 | 35.55 | 1,381 | +0.03(+0.08%) |
Oct 13, 2017 | 35.52 | 35.52 | 35.52 | 35.52 | 1,035 | +0.42(+1.18%) |
Oct 12, 2017 | 34.95 | 35.20 | 34.96 | 35.10 | 8,388 | +0.45(+1.28%) |
Oct 11, 2017 | 34.73 | 34.75 | 34.66 | 34.66 | 3,277 | -0.02(-0.06%) |
Oct 10, 2017 | 34.80 | 34.84 | 34.68 | 34.68 | 1,975 | -0.14(-0.40%) |
Oct 09, 2017 | 34.75 | 34.93 | 34.75 | 34.82 | 4,106 | +0.07(+0.21%) |
Oct 06, 2017 | 34.75 | 34.75 | 34.74 | 34.75 | 4,237 | +0.25(+0.72%) |
Oct 05, 2017 | 34.09 | 34.53 | 34.09 | 34.50 | 5,080 | +0.00(+0.00%) |
Oct 04, 2017 | 34.55 | 34.55 | 34.39 | 34.50 | 19,320 | -0.04(-0.12%) |
Oct 03, 2017 | 34.24 | 34.54 | 34.24 | 34.54 | 20,835 | +0.15(+0.44%) |
Oct 02, 2017 | 34.38 | 34.40 | 34.27 | 34.39 | 3,483 | +0.50(+1.48%) |
Sep 29, 2017 | 33.89 | 33.89 | 33.66 | 33.89 | 9,795 | -0.26(-0.77%) |
Sep 28, 2017 | 33.90 | 34.33 | 33.80 | 34.15 | 5,412 | -0.31(-0.90%) |
Sep 27, 2017 | 34.25 | 34.58 | 34.21 | 34.46 | 7,303 | +0.49(+1.45%) |
Sep 26, 2017 | 33.80 | 34.00 | 33.77 | 33.97 | 71,253 | -0.25(-0.73%) |
Sep 25, 2017 | 34.30 | 34.37 | 34.22 | 34.22 | 146,398 | -0.37(-1.07%) |
Sep 22, 2017 | 34.84 | 34.84 | 34.42 | 34.59 | 3,793 | +0.31(+0.89%) |
Sep 21, 2017 | 34.49 | 34.49 | 34.23 | 34.28 | 6,469 | -0.12(-0.33%) |
Sep 20, 2017 | 34.60 | 34.60 | 34.40 | 34.40 | 3,641 | -0.17(-0.48%) |
Sep 19, 2017 | 35.15 | 35.15 | 34.49 | 34.57 | 28,720 | +0.50(+1.46%) |
Sep 18, 2017 | 34.54 | 34.54 | 33.68 | 34.07 | 10,359 | +0.07(+0.21%) |
Sep 15, 2017 | 34.12 | 34.12 | 33.98 | 34.00 | 5,257 | -0.15(-0.44%) |
Sep 14, 2017 | 34.12 | 34.15 | 34.06 | 34.15 | 2,587 | +0.07(+0.21%) |
Sep 13, 2017 | 34.16 | 34.16 | 34.06 | 34.08 | 11,829 | -0.47(-1.36%) |
Sep 12, 2017 | 34.59 | 34.61 | 34.55 | 34.55 | 8,157 | +0.06(+0.17%) |
Sep 11, 2017 | 34.52 | 34.60 | 34.46 | 34.49 | 149,659 | +0.34(+1.00%) |
Sep 08, 2017 | 34.28 | 34.28 | 34.15 | 34.15 | 10,566 | -0.78(-2.23%) |
Sep 07, 2017 | 34.97 | 35.09 | 34.92 | 34.93 | 59,014 | +0.06(+0.17%) |
Sep 06, 2017 | 34.89 | 34.94 | 34.85 | 34.87 | 7,502 | +0.07(+0.20%) |
Sep 05, 2017 | 34.74 | 34.80 | 34.69 | 34.80 | 3,807 | +0.16(+0.46%) |