Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.00 | 39.40 | 38.97 | 39.34 | 1,515,108 | +0.36(+0.91%) |
Nov 29, 2017 | 38.80 | 39.18 | 38.73 | 38.98 | 713,244 | +0.12(+0.31%) |
Nov 28, 2017 | 38.76 | 39.00 | 38.69 | 38.86 | 632,359 | +0.15(+0.39%) |
Nov 27, 2017 | 38.45 | 38.83 | 38.22 | 38.71 | 645,628 | +0.29(+0.76%) |
Nov 24, 2017 | 38.45 | 38.65 | 38.34 | 38.42 | 236,603 | +0.01(+0.02%) |
Nov 22, 2017 | 38.87 | 38.87 | 38.40 | 38.41 | 634,191 | -0.46(-1.18%) |
Nov 21, 2017 | 38.92 | 38.97 | 38.70 | 38.87 | 671,467 | +0.04(+0.10%) |
Nov 20, 2017 | 39.10 | 39.19 | 38.66 | 38.83 | 572,818 | -0.27(-0.69%) |
Nov 17, 2017 | 39.06 | 39.09 | 38.73 | 39.10 | 820,968 | -0.10(-0.26%) |
Nov 16, 2017 | 38.94 | 39.34 | 38.83 | 39.20 | 688,887 | +0.29(+0.75%) |
Nov 15, 2017 | 39.46 | 39.71 | 38.90 | 38.91 | 877,886 | -0.49(-1.25%) |
Nov 14, 2017 | 38.58 | 39.47 | 38.58 | 39.40 | 662,969 | +0.71(+1.84%) |
Nov 13, 2017 | 38.31 | 38.82 | 38.31 | 38.69 | 681,416 | +0.43(+1.12%) |
Nov 10, 2017 | 38.31 | 38.43 | 38.19 | 38.26 | 600,167 | -0.21(-0.54%) |
Nov 09, 2017 | 38.16 | 38.58 | 38.14 | 38.47 | 446,540 | +0.17(+0.43%) |
Nov 08, 2017 | 38.24 | 38.57 | 38.07 | 38.30 | 653,059 | -0.05(-0.12%) |
Nov 07, 2017 | 37.82 | 38.48 | 37.62 | 38.35 | 913,517 | +0.62(+1.64%) |
Nov 06, 2017 | 37.89 | 37.93 | 37.63 | 37.73 | 658,716 | -0.12(-0.31%) |
Nov 03, 2017 | 37.82 | 38.03 | 37.63 | 37.85 | 1,367,233 | -0.03(-0.08%) |
Nov 02, 2017 | 37.46 | 37.97 | 37.39 | 37.88 | 1,251,355 | +0.46(+1.23%) |
Nov 01, 2017 | 37.83 | 37.84 | 37.35 | 37.42 | 1,043,902 | -0.41(-1.09%) |
Oct 31, 2017 | 37.61 | 38.03 | 37.54 | 37.83 | 1,384,692 | +0.24(+0.63%) |
Oct 30, 2017 | 38.18 | 38.18 | 37.32 | 37.59 | 2,483,550 | -0.18(-0.48%) |
Oct 27, 2017 | 36.69 | 37.78 | 36.14 | 37.78 | 2,015,412 | +1.43(+3.92%) |
Oct 26, 2017 | 36.33 | 36.68 | 36.27 | 36.35 | 1,323,271 | +0.16(+0.44%) |
Oct 25, 2017 | 36.27 | 36.33 | 35.91 | 36.19 | 2,431,414 | -0.17(-0.48%) |
Oct 24, 2017 | 36.18 | 36.47 | 35.86 | 36.37 | 4,353,215 | +0.27(+0.75%) |
Oct 23, 2017 | 36.03 | 36.19 | 35.86 | 36.10 | 1,297,069 | +0.14(+0.40%) |
Oct 20, 2017 | 35.98 | 36.18 | 35.64 | 35.95 | 1,320,193 | +0.02(+0.04%) |
Oct 19, 2017 | 35.89 | 36.02 | 35.72 | 35.94 | 1,298,426 | +0.13(+0.38%) |
Oct 18, 2017 | 35.98 | 36.09 | 35.65 | 35.80 | 1,781,031 | -0.25(-0.70%) |
Oct 17, 2017 | 35.54 | 36.11 | 35.54 | 36.06 | 1,557,415 | +0.58(+1.63%) |
Oct 16, 2017 | 36.52 | 36.73 | 35.42 | 35.48 | 1,719,023 | -1.17(-3.20%) |
Oct 13, 2017 | 37.05 | 37.21 | 36.60 | 36.65 | 1,029,057 | -0.27(-0.73%) |
Oct 12, 2017 | 37.00 | 37.26 | 36.70 | 36.92 | 1,157,866 | -0.09(-0.24%) |
Oct 11, 2017 | 36.91 | 37.30 | 36.87 | 37.01 | 688,467 | +0.10(+0.26%) |
Oct 10, 2017 | 36.47 | 37.05 | 36.47 | 36.91 | 1,205,858 | +0.42(+1.15%) |
Oct 09, 2017 | 36.58 | 36.75 | 36.41 | 36.49 | 542,898 | -0.02(-0.04%) |
Oct 06, 2017 | 36.55 | 36.73 | 36.39 | 36.51 | 791,095 | -0.19(-0.52%) |
Oct 05, 2017 | 36.88 | 36.88 | 36.63 | 36.70 | 593,211 | -0.13(-0.37%) |
Oct 04, 2017 | 36.63 | 36.86 | 36.44 | 36.83 | 640,931 | +0.29(+0.78%) |
Oct 03, 2017 | 36.51 | 36.57 | 36.07 | 36.55 | 772,445 | +0.02(+0.04%) |
Oct 02, 2017 | 36.30 | 36.56 | 36.21 | 36.53 | 762,418 | +0.36(+1.01%) |
Sep 29, 2017 | 36.47 | 36.52 | 36.14 | 36.17 | 440,754 | -0.37(-1.02%) |
Sep 28, 2017 | 36.33 | 36.64 | 36.11 | 36.54 | 799,353 | +0.17(+0.46%) |
Sep 27, 2017 | 36.29 | 36.53 | 36.25 | 36.37 | 899,404 | -0.13(-0.35%) |
Sep 26, 2017 | 36.39 | 36.70 | 36.26 | 36.50 | 655,074 | +0.09(+0.24%) |
Sep 25, 2017 | 36.14 | 36.49 | 36.08 | 36.41 | 532,079 | +0.29(+0.81%) |
Sep 22, 2017 | 36.57 | 36.62 | 36.04 | 36.12 | 570,925 | -0.30(-0.83%) |
Sep 21, 2017 | 36.44 | 36.73 | 36.34 | 36.42 | 577,556 | +0.02(+0.06%) |
Sep 20, 2017 | 36.77 | 36.78 | 36.26 | 36.40 | 750,423 | -0.24(-0.64%) |
Sep 19, 2017 | 36.52 | 36.74 | 36.42 | 36.63 | 759,224 | +0.17(+0.45%) |
Sep 18, 2017 | 36.97 | 37.00 | 36.28 | 36.47 | 725,860 | -0.47(-1.28%) |
Sep 15, 2017 | 37.15 | 37.21 | 36.77 | 36.94 | 1,086,114 | -0.10(-0.28%) |
Sep 14, 2017 | 36.85 | 37.05 | 36.66 | 37.04 | 586,995 | +0.17(+0.45%) |
Sep 13, 2017 | 37.14 | 37.21 | 36.81 | 36.88 | 639,855 | -0.28(-0.76%) |
Sep 12, 2017 | 37.84 | 37.84 | 37.03 | 37.16 | 617,199 | -0.75(-1.97%) |
Sep 11, 2017 | 37.57 | 37.93 | 37.57 | 37.91 | 598,997 | +0.25(+0.67%) |
Sep 08, 2017 | 37.44 | 37.69 | 37.13 | 37.66 | 566,092 | +0.21(+0.57%) |
Sep 07, 2017 | 37.16 | 37.46 | 37.06 | 37.44 | 548,826 | +0.34(+0.91%) |
Sep 06, 2017 | 37.35 | 37.36 | 37.05 | 37.11 | 955,277 | -0.17(-0.46%) |
Sep 05, 2017 | 37.29 | 37.44 | 37.13 | 37.28 | 619,467 | +0.05(+0.13%) |