Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.03 | 41.67 | 40.55 | 41.07 | 605,222 | +0.33(+0.81%) |
Nov 29, 2017 | 42.05 | 42.27 | 40.17 | 40.74 | 506,405 | -1.36(-3.23%) |
Nov 28, 2017 | 42.23 | 42.26 | 41.36 | 42.10 | 324,783 | -0.08(-0.19%) |
Nov 27, 2017 | 42.08 | 42.41 | 41.59 | 42.18 | 314,150 | -0.28(-0.66%) |
Nov 24, 2017 | 42.81 | 43.00 | 42.31 | 42.46 | 116,118 | -0.22(-0.52%) |
Nov 22, 2017 | 43.19 | 44.32 | 42.66 | 42.68 | 731,204 | -0.44(-1.02%) |
Nov 21, 2017 | 41.49 | 43.14 | 41.30 | 43.12 | 858,034 | +1.97(+4.79%) |
Nov 20, 2017 | 40.35 | 41.20 | 40.22 | 41.15 | 499,265 | +1.05(+2.62%) |
Nov 17, 2017 | 40.00 | 40.73 | 39.76 | 40.10 | 704,424 | +0.01(+0.02%) |
Nov 16, 2017 | 40.88 | 41.22 | 39.93 | 40.09 | 795,194 | -0.31(-0.77%) |
Nov 15, 2017 | 39.48 | 40.69 | 38.76 | 40.40 | 1,066,403 | +0.27(+0.67%) |
Nov 14, 2017 | 41.12 | 41.12 | 39.63 | 40.13 | 582,563 | -1.02(-2.48%) |
Nov 13, 2017 | 40.33 | 41.23 | 39.87 | 41.15 | 657,071 | +0.29(+0.71%) |
Nov 10, 2017 | 40.77 | 41.66 | 40.49 | 40.86 | 528,924 | +0.19(+0.47%) |
Nov 09, 2017 | 40.12 | 40.73 | 39.65 | 40.67 | 614,805 | -0.12(-0.29%) |
Nov 08, 2017 | 39.45 | 40.88 | 39.07 | 40.79 | 502,256 | +1.30(+3.29%) |
Nov 07, 2017 | 39.95 | 40.39 | 39.08 | 39.49 | 661,489 | -0.85(-2.11%) |
Nov 06, 2017 | 40.00 | 41.00 | 39.88 | 40.34 | 743,945 | +0.34(+0.85%) |
Nov 03, 2017 | 38.48 | 40.05 | 37.48 | 40.00 | 1,144,468 | +1.53(+3.98%) |
Nov 02, 2017 | 40.65 | 40.65 | 37.40 | 38.47 | 2,114,023 | -2.68(-6.51%) |
Nov 01, 2017 | 40.35 | 42.54 | 40.00 | 41.15 | 1,940,767 | +0.17(+0.41%) |
Oct 31, 2017 | 40.26 | 41.44 | 40.06 | 40.98 | 1,322,787 | +0.78(+1.94%) |
Oct 30, 2017 | 38.44 | 40.26 | 38.16 | 40.20 | 970,699 | +1.76(+4.58%) |
Oct 27, 2017 | 39.05 | 39.07 | 37.84 | 38.44 | 737,387 | +0.11(+0.29%) |
Oct 26, 2017 | 38.65 | 38.89 | 38.08 | 38.33 | 570,278 | -0.05(-0.13%) |
Oct 25, 2017 | 38.65 | 39.08 | 37.61 | 38.38 | 546,134 | -0.56(-1.44%) |
Oct 24, 2017 | 38.37 | 39.28 | 38.16 | 38.94 | 677,090 | +0.81(+2.12%) |
Oct 23, 2017 | 37.40 | 38.17 | 36.95 | 38.13 | 527,860 | +0.96(+2.58%) |
Oct 20, 2017 | 37.44 | 37.81 | 36.71 | 37.17 | 658,449 | -0.08(-0.21%) |
Oct 19, 2017 | 36.89 | 37.51 | 36.47 | 37.25 | 1,162,514 | -0.25(-0.67%) |
Oct 18, 2017 | 36.70 | 37.77 | 35.51 | 37.50 | 986,800 | +0.97(+2.66%) |
Oct 17, 2017 | 35.75 | 36.83 | 35.58 | 36.53 | 931,434 | +0.28(+0.77%) |
Oct 16, 2017 | 37.35 | 37.44 | 35.18 | 36.25 | 1,584,179 | -1.20(-3.20%) |
Oct 13, 2017 | 38.49 | 38.49 | 36.85 | 37.45 | 1,044,799 | -0.84(-2.19%) |
Oct 12, 2017 | 38.78 | 39.12 | 38.22 | 38.29 | 492,777 | -0.57(-1.47%) |
Oct 11, 2017 | 38.94 | 39.38 | 38.82 | 38.86 | 495,627 | -0.15(-0.38%) |
Oct 10, 2017 | 39.55 | 39.84 | 38.86 | 39.01 | 378,611 | -0.34(-0.86%) |
Oct 09, 2017 | 39.58 | 40.00 | 39.14 | 39.35 | 196,066 | -0.06(-0.15%) |
Oct 06, 2017 | 38.32 | 40.00 | 38.26 | 39.41 | 595,637 | +0.91(+2.36%) |
Oct 05, 2017 | 39.59 | 39.96 | 38.32 | 38.50 | 1,754,820 | -1.49(-3.73%) |
Oct 04, 2017 | 39.89 | 40.30 | 39.50 | 39.99 | 539,491 | -0.05(-0.12%) |
Oct 03, 2017 | 40.05 | 40.73 | 39.80 | 40.04 | 362,625 | -0.02(-0.05%) |
Oct 02, 2017 | 39.89 | 40.08 | 39.48 | 40.06 | 506,695 | +0.37(+0.93%) |
Sep 29, 2017 | 39.77 | 39.77 | 39.06 | 39.69 | 339,205 | +0.27(+0.68%) |
Sep 28, 2017 | 39.29 | 39.74 | 38.85 | 39.42 | 271,111 | -0.06(-0.15%) |
Sep 27, 2017 | 38.71 | 40.05 | 38.47 | 39.48 | 846,203 | +1.29(+3.38%) |
Sep 26, 2017 | 38.27 | 38.85 | 38.00 | 38.19 | 536,441 | +0.32(+0.84%) |
Sep 25, 2017 | 38.09 | 38.24 | 37.07 | 37.87 | 463,118 | -0.53(-1.38%) |
Sep 22, 2017 | 37.45 | 38.46 | 37.45 | 38.40 | 343,006 | +0.64(+1.69%) |
Sep 21, 2017 | 38.23 | 38.61 | 37.57 | 37.76 | 388,012 | -0.47(-1.23%) |
Sep 20, 2017 | 38.97 | 39.13 | 37.84 | 38.23 | 515,095 | -0.77(-1.97%) |
Sep 19, 2017 | 39.96 | 40.08 | 38.99 | 39.00 | 398,923 | -0.83(-2.08%) |
Sep 18, 2017 | 40.27 | 40.99 | 39.76 | 39.83 | 653,830 | -0.36(-0.90%) |
Sep 15, 2017 | 38.67 | 40.26 | 38.48 | 40.19 | 986,902 | +1.59(+4.12%) |
Sep 14, 2017 | 39.62 | 39.73 | 38.38 | 38.60 | 724,231 | -1.14(-2.87%) |
Sep 13, 2017 | 38.80 | 39.89 | 38.49 | 39.74 | 712,781 | +0.83(+2.13%) |
Sep 12, 2017 | 38.15 | 39.07 | 38.05 | 38.91 | 667,086 | +0.93(+2.45%) |
Sep 11, 2017 | 36.41 | 37.98 | 36.34 | 37.98 | 513,346 | +1.93(+5.35%) |
Sep 08, 2017 | 36.12 | 37.01 | 35.80 | 36.05 | 480,386 | -0.26(-0.72%) |
Sep 07, 2017 | 37.80 | 38.00 | 36.20 | 36.31 | 542,651 | -1.19(-3.17%) |
Sep 06, 2017 | 37.81 | 38.04 | 37.18 | 37.50 | 667,919 | -0.01(-0.03%) |
Sep 05, 2017 | 38.47 | 38.79 | 37.17 | 37.51 | 951,742 | -1.24(-3.20%) |