Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.13 | 40.74 | 39.51 | 40.00 | 205,675 | +0.08(+0.20%) |
Nov 29, 2017 | 40.23 | 40.23 | 39.34 | 39.92 | 173,413 | -0.17(-0.42%) |
Nov 28, 2017 | 39.69 | 40.31 | 39.53 | 40.09 | 143,771 | +0.37(+0.93%) |
Nov 27, 2017 | 41.58 | 41.63 | 39.66 | 39.72 | 160,466 | -1.72(-4.15%) |
Nov 24, 2017 | 40.28 | 41.63 | 40.26 | 41.44 | 99,827 | +1.19(+2.96%) |
Nov 22, 2017 | 40.70 | 40.97 | 40.15 | 40.25 | 284,821 | -0.50(-1.23%) |
Nov 21, 2017 | 40.70 | 41.03 | 39.95 | 40.75 | 249,855 | +0.01(+0.02%) |
Nov 20, 2017 | 40.98 | 41.56 | 40.08 | 40.74 | 315,136 | +0.16(+0.39%) |
Nov 17, 2017 | 38.05 | 41.97 | 37.55 | 40.58 | 1,219,709 | +4.77(+13.32%) |
Nov 16, 2017 | 35.06 | 36.40 | 34.82 | 35.81 | 604,721 | +0.66(+1.88%) |
Nov 15, 2017 | 35.23 | 35.76 | 34.91 | 35.15 | 438,599 | -0.14(-0.40%) |
Nov 14, 2017 | 35.61 | 35.93 | 35.11 | 35.29 | 430,576 | -0.40(-1.12%) |
Nov 13, 2017 | 35.91 | 36.72 | 35.53 | 35.69 | 310,576 | -0.25(-0.70%) |
Nov 10, 2017 | 36.24 | 36.24 | 35.22 | 35.94 | 151,169 | -0.36(-0.99%) |
Nov 09, 2017 | 35.76 | 36.40 | 35.13 | 36.30 | 112,411 | +0.24(+0.67%) |
Nov 08, 2017 | 35.94 | 36.54 | 35.56 | 36.06 | 234,937 | +0.18(+0.50%) |
Nov 07, 2017 | 37.25 | 37.25 | 35.78 | 35.88 | 174,289 | -1.34(-3.60%) |
Nov 06, 2017 | 36.70 | 37.48 | 36.52 | 37.22 | 329,073 | +0.62(+1.69%) |
Nov 03, 2017 | 35.53 | 37.06 | 35.30 | 36.60 | 566,373 | +0.35(+0.97%) |
Nov 02, 2017 | 36.80 | 36.83 | 35.38 | 36.25 | 233,882 | -0.66(-1.79%) |
Nov 01, 2017 | 37.98 | 38.54 | 36.58 | 36.91 | 212,699 | -0.81(-2.15%) |
Oct 31, 2017 | 37.68 | 38.00 | 37.33 | 37.72 | 216,734 | +0.25(+0.67%) |
Oct 30, 2017 | 38.32 | 37.37 | 37.47 | 145,825 | -0.33(-0.87%) | |
Oct 27, 2017 | 38.22 | 38.74 | 37.52 | 37.80 | 136,734 | -0.33(-0.87%) |
Oct 26, 2017 | 37.71 | 38.81 | 37.71 | 38.13 | 150,080 | -0.22(-0.57%) |
Oct 25, 2017 | 39.90 | 40.07 | 38.25 | 38.35 | 245,411 | -1.57(-3.93%) |
Oct 24, 2017 | 40.50 | 40.71 | 39.74 | 39.92 | 276,934 | -0.47(-1.16%) |
Oct 23, 2017 | 40.71 | 40.98 | 40.26 | 40.39 | 67,851 | -0.32(-0.79%) |
Oct 20, 2017 | 40.82 | 41.34 | 40.52 | 40.71 | 125,336 | +0.11(+0.27%) |
Oct 19, 2017 | 41.82 | 41.82 | 40.46 | 40.60 | 390,094 | -1.26(-3.01%) |
Oct 18, 2017 | 42.08 | 42.68 | 41.84 | 41.86 | 169,606 | -0.16(-0.38%) |
Oct 17, 2017 | 41.29 | 42.02 | 41.29 | 42.02 | 88,333 | +0.82(+1.99%) |
Oct 16, 2017 | 42.03 | 42.03 | 40.67 | 41.20 | 342,623 | -0.80(-1.90%) |
Oct 13, 2017 | 42.95 | 42.95 | 41.88 | 42.00 | 179,867 | -0.45(-1.06%) |
Oct 12, 2017 | 42.03 | 42.67 | 41.82 | 42.45 | 179,658 | +0.55(+1.31%) |
Oct 11, 2017 | 41.49 | 42.23 | 41.49 | 41.90 | 94,447 | +0.42(+1.01%) |
Oct 10, 2017 | 41.52 | 40.62 | 41.48 | 139,458 | -0.04(-0.10%) | |
Oct 09, 2017 | 41.27 | 41.80 | 40.87 | 41.52 | 110,404 | +0.42(+1.02%) |
Oct 06, 2017 | 40.62 | 41.76 | 40.62 | 41.10 | 156,021 | +0.05(+0.12%) |
Oct 05, 2017 | 41.25 | 41.44 | 40.87 | 41.05 | 303,171 | -0.15(-0.36%) |
Oct 04, 2017 | 40.82 | 41.56 | 40.82 | 41.20 | 79,477 | +0.23(+0.56%) |
Oct 03, 2017 | 41.27 | 41.89 | 40.79 | 40.97 | 141,272 | -0.33(-0.80%) |
Oct 02, 2017 | 40.00 | 41.30 | 39.90 | 41.30 | 268,768 | +1.23(+3.07%) |
Sep 29, 2017 | 39.64 | 40.28 | 39.30 | 40.07 | 159,446 | +0.37(+0.93%) |
Sep 28, 2017 | 38.88 | 39.88 | 38.78 | 39.70 | 163,930 | +0.71(+1.82%) |
Sep 27, 2017 | 38.28 | 39.25 | 38.28 | 38.99 | 197,806 | +0.83(+2.18%) |
Sep 26, 2017 | 38.56 | 39.09 | 37.70 | 38.16 | 136,491 | -0.37(-0.96%) |
Sep 25, 2017 | 38.33 | 38.81 | 37.87 | 38.53 | 118,828 | +0.19(+0.50%) |
Sep 22, 2017 | 38.57 | 39.69 | 38.26 | 38.34 | 168,715 | -0.11(-0.29%) |
Sep 21, 2017 | 37.80 | 38.63 | 37.73 | 38.45 | 111,261 | +0.66(+1.75%) |
Sep 20, 2017 | 37.83 | 38.11 | 37.11 | 37.79 | 117,040 | -0.14(-0.37%) |
Sep 19, 2017 | 39.04 | 39.04 | 37.93 | 37.93 | 242,013 | -1.07(-2.74%) |
Sep 18, 2017 | 38.92 | 39.07 | 38.77 | 39.00 | 140,509 | +0.15(+0.39%) |
Sep 15, 2017 | 38.87 | 39.07 | 38.64 | 38.85 | 195,741 | +0.00(+0.00%) |
Sep 14, 2017 | 38.97 | 39.08 | 38.45 | 38.85 | 173,734 | -0.15(-0.38%) |
Sep 13, 2017 | 38.74 | 39.34 | 38.56 | 39.00 | 276,330 | +0.25(+0.65%) |
Sep 12, 2017 | 38.87 | 39.27 | 38.48 | 38.75 | 244,901 | -0.07(-0.18%) |
Sep 11, 2017 | 38.16 | 38.92 | 38.14 | 38.82 | 171,577 | +0.98(+2.59%) |
Sep 08, 2017 | 37.01 | 38.11 | 36.77 | 37.84 | 183,068 | +0.77(+2.08%) |
Sep 07, 2017 | 37.76 | 38.09 | 36.67 | 37.07 | 251,609 | -0.53(-1.41%) |
Sep 06, 2017 | 37.80 | 38.34 | 37.16 | 37.60 | 481,831 | -0.15(-0.40%) |
Sep 05, 2017 | 38.70 | 38.78 | 37.36 | 37.75 | 314,826 | -0.94(-2.43%) |