Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.63 | 41.92 | 41.49 | 41.79 | 135,270 | +0.30(+0.73%) |
Nov 29, 2017 | 41.19 | 41.56 | 41.19 | 41.49 | 149,802 | +0.33(+0.80%) |
Nov 28, 2017 | 40.74 | 41.16 | 40.54 | 41.16 | 84,087 | +0.51(+1.24%) |
Nov 27, 2017 | 40.75 | 40.80 | 40.63 | 40.65 | 22,496 | -0.01(-0.02%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.66 | 40.66 | 12,506 | +0.02(+0.06%) |
Nov 22, 2017 | 40.60 | 40.69 | 40.46 | 40.64 | 37,631 | +0.10(+0.25%) |
Nov 21, 2017 | 40.43 | 40.55 | 40.36 | 40.54 | 53,015 | +0.22(+0.56%) |
Nov 20, 2017 | 40.33 | 40.36 | 40.27 | 40.31 | 68,759 | -0.01(-0.03%) |
Nov 17, 2017 | 40.29 | 40.36 | 40.24 | 40.33 | 66,875 | +0.14(+0.35%) |
Nov 16, 2017 | 39.85 | 40.22 | 39.85 | 40.18 | 108,743 | +0.52(+1.30%) |
Nov 15, 2017 | 39.61 | 39.73 | 39.51 | 39.67 | 223,824 | -0.15(-0.38%) |
Nov 14, 2017 | 39.65 | 39.83 | 39.61 | 39.82 | 76,802 | +0.02(+0.04%) |
Nov 13, 2017 | 39.66 | 39.95 | 39.66 | 39.80 | 73,540 | +0.04(+0.11%) |
Nov 10, 2017 | 39.60 | 39.81 | 39.60 | 39.76 | 72,307 | +0.16(+0.39%) |
Nov 09, 2017 | 39.34 | 39.64 | 39.31 | 39.61 | 79,042 | +0.08(+0.19%) |
Nov 08, 2017 | 39.44 | 39.58 | 39.40 | 39.53 | 91,200 | +0.08(+0.21%) |
Nov 07, 2017 | 39.60 | 39.67 | 39.42 | 39.45 | 66,540 | -0.21(-0.54%) |
Nov 06, 2017 | 39.46 | 39.67 | 39.39 | 39.66 | 79,709 | +0.20(+0.50%) |
Nov 03, 2017 | 39.28 | 39.51 | 39.17 | 39.46 | 116,439 | +0.16(+0.40%) |
Nov 02, 2017 | 39.43 | 39.43 | 39.21 | 39.30 | 59,532 | -0.12(-0.31%) |
Nov 01, 2017 | 39.51 | 39.60 | 39.43 | 39.43 | 57,485 | +0.06(+0.15%) |
Oct 31, 2017 | 39.36 | 39.40 | 39.35 | 39.37 | 61,214 | +0.05(+0.13%) |
Oct 30, 2017 | 39.35 | 39.39 | 39.23 | 39.32 | 46,770 | -0.14(-0.35%) |
Oct 27, 2017 | 39.30 | 39.47 | 39.07 | 39.46 | 48,296 | +0.41(+1.04%) |
Oct 26, 2017 | 39.15 | 39.30 | 39.05 | 39.05 | 48,624 | -0.06(-0.16%) |
Oct 25, 2017 | 39.23 | 39.26 | 38.96 | 39.12 | 78,916 | -0.17(-0.44%) |
Oct 24, 2017 | 39.23 | 39.36 | 39.23 | 39.29 | 1,064,773 | +0.03(+0.07%) |
Oct 23, 2017 | 39.52 | 39.54 | 39.23 | 39.26 | 64,422 | -0.22(-0.56%) |
Oct 20, 2017 | 39.48 | 39.53 | 39.41 | 39.48 | 160,005 | +0.16(+0.40%) |
Oct 19, 2017 | 39.24 | 39.35 | 39.16 | 39.33 | 52,440 | -0.05(-0.13%) |
Oct 18, 2017 | 39.49 | 39.49 | 39.37 | 39.38 | 59,557 | -0.04(-0.10%) |
Oct 17, 2017 | 39.39 | 39.49 | 39.37 | 39.41 | 26,727 | +0.00(+0.01%) |
Oct 16, 2017 | 39.45 | 39.45 | 39.34 | 39.41 | 36,453 | +0.01(+0.03%) |
Oct 13, 2017 | 39.36 | 39.45 | 39.29 | 39.40 | 211,360 | +0.12(+0.31%) |
Oct 12, 2017 | 39.39 | 39.39 | 39.23 | 39.28 | 71,304 | -0.21(-0.54%) |
Oct 11, 2017 | 39.51 | 39.52 | 39.43 | 39.49 | 61,075 | +0.04(+0.11%) |
Oct 10, 2017 | 39.54 | 39.58 | 39.40 | 39.45 | 47,093 | +0.08(+0.19%) |
Oct 09, 2017 | 39.66 | 39.66 | 39.33 | 39.37 | 44,878 | -0.20(-0.51%) |
Oct 06, 2017 | 39.53 | 39.69 | 39.53 | 39.57 | 46,774 | -0.14(-0.36%) |
Oct 05, 2017 | 39.51 | 39.73 | 39.51 | 39.71 | 56,735 | +0.25(+0.64%) |
Oct 04, 2017 | 39.37 | 39.55 | 39.37 | 39.46 | 68,574 | +0.11(+0.27%) |
Oct 03, 2017 | 39.17 | 39.36 | 39.17 | 39.35 | 50,779 | +0.20(+0.51%) |
Oct 02, 2017 | 39.17 | 39.21 | 39.12 | 39.15 | 229,305 | +0.04(+0.10%) |
Sep 29, 2017 | 39.04 | 39.17 | 38.99 | 39.11 | 87,920 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.03 | 38.95 | 39.00 | 43,541 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,258 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,335 | -0.03(-0.07%) |
Sep 25, 2017 | 38.85 | 39.00 | 38.77 | 38.88 | 93,321 | -0.09(-0.22%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.82 | 38.96 | 65,279 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,760 | -0.08(-0.21%) |
Sep 20, 2017 | 38.86 | 39.02 | 38.78 | 38.96 | 82,750 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,494 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.20 | 38.90 | 38.94 | 34,945 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,590 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,759 | -0.24(-0.60%) |
Sep 13, 2017 | 39.20 | 39.40 | 39.20 | 39.38 | 97,427 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.12 | 38.96 | 39.11 | 35,306 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.93 | 38.85 | 38.91 | 49,874 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,257 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,607 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,877 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.67 | 38.85 | 47,035 | -0.14(-0.35%) |