Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,262 | +0.30(+0.73%) |
Nov 29, 2017 | 41.20 | 41.57 | 41.20 | 41.49 | 149,793 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.55 | 41.16 | 84,082 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.81 | 40.63 | 40.66 | 22,494 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,505 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.70 | 40.46 | 40.64 | 37,629 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.56 | 40.36 | 40.54 | 53,012 | +0.22(+0.56%) |
Nov 20, 2017 | 40.34 | 40.37 | 40.27 | 40.32 | 68,755 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,872 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.19 | 108,737 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,811 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,798 | +0.02(+0.04%) |
Nov 13, 2017 | 39.67 | 39.96 | 39.67 | 39.81 | 73,535 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,302 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,037 | +0.08(+0.19%) |
Nov 08, 2017 | 39.45 | 39.58 | 39.40 | 39.53 | 91,195 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.68 | 39.42 | 39.45 | 66,536 | -0.21(-0.54%) |
Nov 06, 2017 | 39.47 | 39.68 | 39.39 | 39.66 | 79,704 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,432 | +0.16(+0.40%) |
Nov 02, 2017 | 39.44 | 39.44 | 39.21 | 39.31 | 59,529 | -0.12(-0.31%) |
Nov 01, 2017 | 39.51 | 39.60 | 39.43 | 39.43 | 57,482 | +0.06(+0.15%) |
Oct 31, 2017 | 39.36 | 39.40 | 39.35 | 39.37 | 61,210 | +0.05(+0.13%) |
Oct 30, 2017 | 39.36 | 39.40 | 39.23 | 39.32 | 46,767 | -0.14(-0.35%) |
Oct 27, 2017 | 39.30 | 39.48 | 39.07 | 39.46 | 48,294 | +0.41(+1.04%) |
Oct 26, 2017 | 39.15 | 39.30 | 39.05 | 39.05 | 48,621 | -0.06(-0.16%) |
Oct 25, 2017 | 39.24 | 39.26 | 38.96 | 39.12 | 78,912 | -0.17(-0.44%) |
Oct 24, 2017 | 39.23 | 39.37 | 39.23 | 39.29 | 1,064,712 | +0.03(+0.07%) |
Oct 23, 2017 | 39.52 | 39.55 | 39.24 | 39.27 | 64,418 | -0.22(-0.56%) |
Oct 20, 2017 | 39.48 | 39.53 | 39.41 | 39.49 | 159,996 | +0.16(+0.40%) |
Oct 19, 2017 | 39.24 | 39.36 | 39.17 | 39.33 | 52,437 | -0.05(-0.13%) |
Oct 18, 2017 | 39.50 | 39.50 | 39.37 | 39.38 | 59,554 | -0.04(-0.10%) |
Oct 17, 2017 | 39.39 | 39.50 | 39.38 | 39.42 | 26,726 | +0.00(+0.01%) |
Oct 16, 2017 | 39.45 | 39.45 | 39.34 | 39.41 | 36,451 | +0.01(+0.03%) |
Oct 13, 2017 | 39.36 | 39.46 | 39.29 | 39.40 | 211,348 | +0.12(+0.31%) |
Oct 12, 2017 | 39.39 | 39.39 | 39.23 | 39.28 | 71,300 | -0.21(-0.54%) |
Oct 11, 2017 | 39.51 | 39.52 | 39.44 | 39.49 | 61,072 | +0.04(+0.11%) |
Oct 10, 2017 | 39.54 | 39.58 | 39.40 | 39.45 | 47,090 | +0.08(+0.19%) |
Oct 09, 2017 | 39.66 | 39.66 | 39.34 | 39.37 | 44,876 | -0.20(-0.51%) |
Oct 06, 2017 | 39.54 | 39.69 | 39.54 | 39.57 | 46,771 | -0.14(-0.36%) |
Oct 05, 2017 | 39.51 | 39.73 | 39.51 | 39.72 | 56,731 | +0.25(+0.64%) |
Oct 04, 2017 | 39.38 | 39.55 | 39.38 | 39.46 | 68,570 | +0.11(+0.27%) |
Oct 03, 2017 | 39.17 | 39.37 | 39.17 | 39.36 | 50,776 | +0.20(+0.51%) |
Oct 02, 2017 | 39.17 | 39.21 | 39.13 | 39.16 | 229,292 | +0.04(+0.10%) |
Sep 29, 2017 | 39.05 | 39.17 | 38.99 | 39.12 | 87,915 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.04 | 38.95 | 39.01 | 43,538 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,255 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,324 | -0.03(-0.07%) |
Sep 25, 2017 | 38.86 | 39.00 | 38.78 | 38.88 | 93,316 | -0.09(-0.22%) |
Sep 22, 2017 | 38.83 | 38.98 | 38.83 | 38.97 | 65,275 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,758 | -0.08(-0.21%) |
Sep 20, 2017 | 38.87 | 39.03 | 38.79 | 38.97 | 82,745 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,490 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.21 | 38.90 | 38.94 | 34,943 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,584 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,755 | -0.24(-0.60%) |
Sep 13, 2017 | 39.21 | 39.40 | 39.21 | 39.38 | 97,421 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.13 | 38.96 | 39.11 | 35,304 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.94 | 38.85 | 38.91 | 49,871 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,250 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,605 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,871 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.68 | 38.85 | 47,032 | -0.14(-0.35%) |