Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.94 | 39.97 | 39.71 | 39.87 | 84,074 | +0.05(+0.12%) |
Nov 29, 2017 | 39.62 | 39.86 | 39.60 | 39.82 | 36,442 | +0.11(+0.28%) |
Nov 28, 2017 | 40.06 | 40.06 | 39.60 | 39.71 | 69,415 | -0.25(-0.62%) |
Nov 27, 2017 | 40.05 | 40.09 | 39.94 | 39.96 | 164,342 | -0.13(-0.32%) |
Nov 24, 2017 | 40.18 | 40.18 | 40.08 | 40.09 | 26,764 | +0.00(+0.00%) |
Nov 22, 2017 | 40.17 | 40.20 | 40.00 | 40.09 | 69,158 | -0.09(-0.22%) |
Nov 21, 2017 | 40.15 | 40.23 | 39.97 | 40.17 | 128,530 | +0.26(+0.66%) |
Nov 20, 2017 | 40.18 | 40.18 | 39.86 | 39.91 | 128,206 | -0.11(-0.28%) |
Nov 17, 2017 | 40.29 | 40.29 | 39.95 | 40.02 | 91,697 | -0.10(-0.26%) |
Nov 16, 2017 | 39.85 | 40.24 | 39.85 | 40.13 | 55,004 | +0.28(+0.70%) |
Nov 15, 2017 | 40.21 | 40.21 | 39.84 | 39.85 | 187,088 | -0.44(-1.09%) |
Nov 14, 2017 | 40.39 | 40.39 | 40.22 | 40.29 | 135,546 | -0.02(-0.04%) |
Nov 13, 2017 | 40.17 | 40.36 | 40.17 | 40.30 | 31,658 | +0.14(+0.36%) |
Nov 10, 2017 | 40.06 | 40.28 | 39.91 | 40.16 | 49,041 | +0.07(+0.17%) |
Nov 09, 2017 | 39.96 | 40.28 | 39.90 | 40.09 | 38,618 | +0.10(+0.25%) |
Nov 08, 2017 | 39.96 | 40.09 | 39.90 | 39.99 | 44,806 | +0.14(+0.36%) |
Nov 07, 2017 | 39.50 | 39.96 | 39.49 | 39.85 | 56,330 | +0.29(+0.75%) |
Nov 06, 2017 | 39.38 | 39.61 | 39.36 | 39.55 | 122,763 | +0.33(+0.85%) |
Nov 03, 2017 | 39.38 | 39.40 | 38.99 | 39.22 | 116,960 | -0.09(-0.22%) |
Nov 02, 2017 | 39.31 | 39.46 | 39.13 | 39.31 | 71,460 | +0.33(+0.86%) |
Nov 01, 2017 | 38.98 | 39.17 | 38.84 | 38.97 | 251,588 | +0.11(+0.29%) |
Oct 31, 2017 | 38.74 | 38.86 | 38.51 | 38.86 | 160,594 | +0.03(+0.08%) |
Oct 30, 2017 | 38.97 | 38.76 | 38.83 | 58,659 | -0.02(-0.06%) | |
Oct 27, 2017 | 38.80 | 38.92 | 38.43 | 38.85 | 28,172 | +0.13(+0.33%) |
Oct 26, 2017 | 39.15 | 39.15 | 38.54 | 38.72 | 168,472 | -0.21(-0.53%) |
Oct 25, 2017 | 39.20 | 39.20 | 38.72 | 38.93 | 89,387 | -0.16(-0.41%) |
Oct 24, 2017 | 39.47 | 39.47 | 38.99 | 39.09 | 51,350 | -0.26(-0.66%) |
Oct 23, 2017 | 39.51 | 39.55 | 39.31 | 39.35 | 63,596 | -0.19(-0.47%) |
Oct 20, 2017 | 39.77 | 39.77 | 39.41 | 39.54 | 69,517 | -0.12(-0.30%) |
Oct 19, 2017 | 39.86 | 39.91 | 39.66 | 39.66 | 85,652 | -0.21(-0.52%) |
Oct 18, 2017 | 39.79 | 39.91 | 39.76 | 39.86 | 171,377 | +0.02(+0.04%) |
Oct 17, 2017 | 39.86 | 39.89 | 39.74 | 39.85 | 28,735 | +0.08(+0.20%) |
Oct 16, 2017 | 40.10 | 40.10 | 39.77 | 39.77 | 9,465 | -0.25(-0.64%) |
Oct 13, 2017 | 40.17 | 40.17 | 39.93 | 40.02 | 7,719 | +0.10(+0.24%) |
Oct 12, 2017 | 40.21 | 40.21 | 39.61 | 39.93 | 18,332 | +0.35(+0.89%) |
Oct 11, 2017 | 39.63 | 39.78 | 39.58 | 39.58 | 14,581 | +0.10(+0.24%) |
Oct 10, 2017 | 39.51 | 39.77 | 39.41 | 39.48 | 13,111 | +0.07(+0.17%) |
Oct 09, 2017 | 39.29 | 39.47 | 39.29 | 39.42 | 6,567 | +0.06(+0.16%) |
Oct 06, 2017 | 39.03 | 39.35 | 39.03 | 39.35 | 2,828 | -0.12(-0.30%) |
Oct 05, 2017 | 39.25 | 39.62 | 39.25 | 39.47 | 28,118 | +0.20(+0.51%) |
Oct 04, 2017 | 39.06 | 39.32 | 39.03 | 39.27 | 3,820 | +0.14(+0.35%) |
Oct 03, 2017 | 39.24 | 39.24 | 38.98 | 39.14 | 5,562 | +0.01(+0.02%) |
Oct 02, 2017 | 39.42 | 39.42 | 39.10 | 39.13 | 17,458 | -0.10(-0.26%) |
Sep 29, 2017 | 39.20 | 39.24 | 39.06 | 39.23 | 31,976 | +0.07(+0.18%) |
Sep 28, 2017 | 38.91 | 39.16 | 38.83 | 39.16 | 15,950 | +0.33(+0.84%) |
Sep 27, 2017 | 39.21 | 39.21 | 38.76 | 38.84 | 29,568 | -0.36(-0.91%) |
Sep 26, 2017 | 39.19 | 39.30 | 39.14 | 39.19 | 11,917 | +0.05(+0.14%) |
Sep 25, 2017 | 38.97 | 39.26 | 38.59 | 39.14 | 306,207 | +0.28(+0.72%) |
Sep 22, 2017 | 39.25 | 39.50 | 38.86 | 38.86 | 9,832 | -0.41(-1.05%) |
Sep 21, 2017 | 39.42 | 39.50 | 39.19 | 39.27 | 8,462 | +0.02(+0.04%) |
Sep 20, 2017 | 39.43 | 39.43 | 39.08 | 39.25 | 7,363 | -0.16(-0.40%) |
Sep 19, 2017 | 39.51 | 39.51 | 39.28 | 39.41 | 12,986 | -0.21(-0.52%) |
Sep 18, 2017 | 39.78 | 39.81 | 39.55 | 39.62 | 10,340 | -0.20(-0.50%) |
Sep 15, 2017 | 39.78 | 39.81 | 39.49 | 39.81 | 9,298 | +0.14(+0.35%) |
Sep 14, 2017 | 39.36 | 39.67 | 39.34 | 39.67 | 4,831 | +0.26(+0.67%) |
Sep 13, 2017 | 39.44 | 39.48 | 39.30 | 39.41 | 12,833 | -0.00(-0.00%) |
Sep 12, 2017 | 39.62 | 39.69 | 39.41 | 39.41 | 7,355 | -0.51(-1.28%) |
Sep 11, 2017 | 39.86 | 39.98 | 39.86 | 39.92 | 5,820 | +0.34(+0.87%) |
Sep 08, 2017 | 39.59 | 39.72 | 39.54 | 39.58 | 7,470 | -0.03(-0.08%) |
Sep 07, 2017 | 39.44 | 39.61 | 39.33 | 39.61 | 6,083 | +0.25(+0.62%) |
Sep 06, 2017 | 39.36 | 39.51 | 39.36 | 39.36 | 5,760 | +0.18(+0.45%) |
Sep 05, 2017 | 39.32 | 39.42 | 39.05 | 39.19 | 5,680 | -0.25(-0.63%) |