Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.06 | 39.29 | 38.90 | 39.18 | 1,591,778 | +0.29(+0.75%) |
Nov 29, 2017 | 39.85 | 39.85 | 38.66 | 38.88 | 2,036,917 | -1.03(-2.58%) |
Nov 28, 2017 | 39.88 | 39.99 | 39.70 | 39.91 | 592,051 | +0.07(+0.18%) |
Nov 27, 2017 | 39.82 | 39.92 | 39.70 | 39.84 | 537,761 | -0.03(-0.08%) |
Nov 24, 2017 | 39.72 | 39.89 | 39.72 | 39.87 | 123,986 | +0.21(+0.53%) |
Nov 22, 2017 | 39.76 | 39.76 | 39.61 | 39.66 | 361,391 | -0.09(-0.23%) |
Nov 21, 2017 | 39.48 | 39.76 | 39.48 | 39.75 | 422,995 | +0.47(+1.20%) |
Nov 20, 2017 | 39.16 | 39.30 | 39.16 | 39.28 | 778,582 | +0.16(+0.41%) |
Nov 17, 2017 | 39.31 | 39.32 | 39.09 | 39.12 | 431,866 | -0.20(-0.52%) |
Nov 16, 2017 | 39.05 | 39.42 | 39.05 | 39.32 | 541,427 | +0.52(+1.35%) |
Nov 15, 2017 | 38.87 | 38.94 | 38.65 | 38.80 | 619,458 | -0.27(-0.70%) |
Nov 14, 2017 | 39.06 | 39.13 | 38.90 | 39.07 | 920,984 | -0.13(-0.33%) |
Nov 13, 2017 | 39.03 | 39.23 | 39.03 | 39.20 | 332,698 | +0.00(+0.01%) |
Nov 10, 2017 | 39.15 | 39.24 | 39.05 | 39.20 | 934,627 | +0.00(+0.01%) |
Nov 09, 2017 | 39.27 | 39.28 | 38.79 | 39.19 | 1,003,471 | -0.38(-0.95%) |
Nov 08, 2017 | 39.37 | 39.59 | 39.26 | 39.57 | 964,780 | +0.20(+0.51%) |
Nov 07, 2017 | 39.40 | 39.45 | 39.23 | 39.37 | 375,550 | +0.02(+0.04%) |
Nov 06, 2017 | 39.23 | 39.38 | 39.23 | 39.35 | 635,547 | +0.16(+0.42%) |
Nov 03, 2017 | 39.04 | 39.22 | 38.82 | 39.19 | 1,009,650 | +0.35(+0.89%) |
Nov 02, 2017 | 38.80 | 38.87 | 38.53 | 38.84 | 1,231,722 | +0.04(+0.10%) |
Nov 01, 2017 | 39.06 | 39.06 | 38.60 | 38.81 | 2,495,091 | -0.03(-0.08%) |
Oct 31, 2017 | 38.77 | 38.91 | 38.64 | 38.84 | 474,401 | +0.19(+0.49%) |
Oct 30, 2017 | 38.76 | 38.42 | 38.65 | 627,717 | +0.17(+0.45%) | |
Oct 27, 2017 | 38.09 | 38.59 | 37.98 | 38.47 | 1,023,617 | +1.09(+2.93%) |
Oct 26, 2017 | 37.40 | 37.47 | 37.30 | 37.38 | 1,291,521 | +0.17(+0.47%) |
Oct 25, 2017 | 37.32 | 37.46 | 36.95 | 37.21 | 900,654 | -0.22(-0.58%) |
Oct 24, 2017 | 37.35 | 37.47 | 37.25 | 37.42 | 478,291 | +0.13(+0.35%) |
Oct 23, 2017 | 37.55 | 37.56 | 37.25 | 37.29 | 483,821 | -0.15(-0.40%) |
Oct 20, 2017 | 37.42 | 37.53 | 37.39 | 37.45 | 602,698 | +0.23(+0.61%) |
Oct 19, 2017 | 37.15 | 37.22 | 36.94 | 37.22 | 427,193 | -0.13(-0.35%) |
Oct 18, 2017 | 37.36 | 37.42 | 37.21 | 37.35 | 1,406,420 | +0.14(+0.37%) |
Oct 17, 2017 | 37.15 | 37.22 | 37.09 | 37.21 | 394,897 | +0.01(+0.02%) |
Oct 16, 2017 | 37.15 | 37.21 | 37.08 | 37.21 | 301,792 | +0.14(+0.37%) |
Oct 13, 2017 | 37.03 | 37.12 | 37.01 | 37.07 | 345,376 | +0.21(+0.57%) |
Oct 12, 2017 | 36.83 | 37.00 | 36.82 | 36.86 | 619,903 | +0.01(+0.03%) |
Oct 11, 2017 | 36.65 | 36.86 | 36.64 | 36.85 | 215,668 | +0.15(+0.41%) |
Oct 10, 2017 | 36.81 | 36.83 | 36.58 | 36.70 | 258,071 | +0.00(+0.01%) |
Oct 09, 2017 | 36.68 | 36.79 | 36.64 | 36.70 | 211,662 | +0.10(+0.26%) |
Oct 06, 2017 | 36.36 | 36.61 | 36.36 | 36.60 | 387,649 | +0.12(+0.32%) |
Oct 05, 2017 | 36.26 | 36.51 | 36.23 | 36.48 | 584,740 | +0.36(+1.00%) |
Oct 04, 2017 | 36.11 | 36.20 | 35.99 | 36.12 | 1,102,834 | -0.05(-0.15%) |
Oct 03, 2017 | 36.13 | 36.19 | 36.08 | 36.17 | 793,935 | +0.10(+0.27%) |
Oct 02, 2017 | 36.05 | 36.20 | 35.90 | 36.08 | 4,257,303 | +0.05(+0.13%) |
Sep 29, 2017 | 35.81 | 36.04 | 35.76 | 36.03 | 536,950 | +0.27(+0.77%) |
Sep 28, 2017 | 35.64 | 35.77 | 35.60 | 35.76 | 324,888 | +0.02(+0.07%) |
Sep 27, 2017 | 35.49 | 35.85 | 35.45 | 35.73 | 473,036 | +0.42(+1.20%) |
Sep 26, 2017 | 35.35 | 35.43 | 35.15 | 35.31 | 777,288 | +0.20(+0.56%) |
Sep 25, 2017 | 35.44 | 35.44 | 34.95 | 35.11 | 697,589 | -0.47(-1.33%) |
Sep 22, 2017 | 35.48 | 35.63 | 35.43 | 35.59 | 365,361 | -0.01(-0.03%) |
Sep 21, 2017 | 35.78 | 35.78 | 35.44 | 35.60 | 498,333 | -0.20(-0.56%) |
Sep 20, 2017 | 35.97 | 35.97 | 35.55 | 35.80 | 1,430,177 | -0.22(-0.61%) |
Sep 19, 2017 | 35.98 | 36.09 | 35.88 | 36.02 | 312,980 | +0.12(+0.33%) |
Sep 18, 2017 | 35.96 | 36.09 | 35.81 | 35.90 | 470,928 | -0.00(-0.01%) |
Sep 15, 2017 | 35.74 | 35.97 | 35.69 | 35.90 | 275,751 | +0.12(+0.33%) |
Sep 14, 2017 | 35.78 | 35.94 | 35.68 | 35.79 | 394,930 | -0.13(-0.36%) |
Sep 13, 2017 | 35.88 | 35.93 | 35.79 | 35.92 | 355,632 | -0.03(-0.08%) |
Sep 12, 2017 | 36.02 | 36.03 | 35.78 | 35.95 | 713,641 | +0.05(+0.15%) |
Sep 11, 2017 | 35.70 | 35.96 | 35.70 | 35.89 | 655,075 | +0.49(+1.37%) |
Sep 08, 2017 | 35.69 | 35.74 | 35.38 | 35.41 | 702,197 | -0.33(-0.93%) |
Sep 07, 2017 | 35.71 | 35.77 | 35.55 | 35.74 | 360,324 | +0.11(+0.32%) |
Sep 06, 2017 | 35.68 | 35.70 | 35.44 | 35.63 | 348,208 | +0.07(+0.20%) |
Sep 05, 2017 | 35.74 | 35.87 | 35.31 | 35.55 | 1,213,413 | -0.35(-0.97%) |