Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.53 | 41.06 | 40.45 | 40.63 | 174,087 | +0.13(+0.31%) |
Nov 29, 2017 | 40.73 | 40.86 | 40.26 | 40.50 | 386,826 | -0.21(-0.53%) |
Nov 28, 2017 | 40.63 | 40.89 | 40.34 | 40.71 | 140,418 | +0.09(+0.22%) |
Nov 27, 2017 | 40.54 | 40.79 | 40.38 | 40.63 | 89,268 | +0.04(+0.09%) |
Nov 24, 2017 | 40.66 | 40.69 | 40.49 | 40.59 | 48,298 | -0.01(-0.02%) |
Nov 22, 2017 | 40.76 | 40.84 | 40.57 | 40.60 | 168,630 | -0.14(-0.35%) |
Nov 21, 2017 | 40.93 | 40.93 | 40.66 | 40.74 | 173,993 | -0.01(-0.02%) |
Nov 20, 2017 | 40.55 | 40.75 | 40.49 | 40.74 | 167,398 | +0.19(+0.47%) |
Nov 17, 2017 | 40.52 | 40.85 | 40.52 | 40.55 | 288,483 | -0.13(-0.33%) |
Nov 16, 2017 | 40.82 | 40.82 | 40.60 | 40.69 | 294,160 | -0.03(-0.07%) |
Nov 15, 2017 | 40.71 | 41.07 | 40.60 | 40.71 | 298,088 | -0.17(-0.42%) |
Nov 14, 2017 | 40.82 | 41.00 | 40.76 | 40.89 | 288,689 | -0.12(-0.29%) |
Nov 13, 2017 | 41.07 | 41.43 | 40.99 | 41.00 | 202,758 | -0.17(-0.41%) |
Nov 10, 2017 | 41.21 | 41.31 | 40.79 | 41.17 | 414,443 | +0.00(+0.00%) |
Nov 09, 2017 | 40.90 | 41.29 | 40.80 | 41.17 | 285,097 | +0.11(+0.27%) |
Nov 08, 2017 | 41.28 | 41.48 | 40.86 | 41.06 | 276,182 | -0.10(-0.25%) |
Nov 07, 2017 | 41.26 | 41.48 | 41.00 | 41.17 | 228,524 | -0.03(-0.07%) |
Nov 06, 2017 | 41.05 | 41.28 | 41.00 | 41.20 | 206,001 | +0.14(+0.34%) |
Nov 03, 2017 | 41.51 | 41.70 | 41.03 | 41.06 | 239,398 | -0.44(-1.07%) |
Nov 02, 2017 | 41.51 | 41.90 | 41.19 | 41.50 | 210,428 | +0.01(+0.04%) |
Nov 01, 2017 | 41.60 | 42.03 | 41.19 | 41.48 | 153,416 | +0.05(+0.13%) |
Oct 31, 2017 | 43.45 | 43.56 | 41.32 | 41.43 | 518,746 | -2.07(-4.76%) |
Oct 30, 2017 | 44.42 | 44.56 | 42.87 | 43.51 | 857,663 | +2.02(+4.87%) |
Oct 27, 2017 | 41.67 | 41.67 | 41.09 | 41.48 | 256,475 | -0.10(-0.25%) |
Oct 26, 2017 | 41.61 | 41.65 | 41.29 | 41.59 | 161,674 | +0.18(+0.43%) |
Oct 25, 2017 | 41.40 | 41.49 | 41.12 | 41.41 | 153,811 | +0.07(+0.18%) |
Oct 24, 2017 | 41.40 | 41.59 | 41.19 | 41.34 | 123,406 | +0.04(+0.11%) |
Oct 23, 2017 | 41.64 | 41.68 | 41.18 | 41.29 | 110,365 | -0.43(-1.03%) |
Oct 20, 2017 | 42.06 | 42.12 | 41.66 | 41.72 | 168,724 | -0.10(-0.23%) |
Oct 19, 2017 | 41.50 | 41.91 | 41.50 | 41.82 | 377,416 | +0.04(+0.09%) |
Oct 18, 2017 | 41.68 | 41.92 | 41.43 | 41.78 | 128,634 | +0.33(+0.79%) |
Oct 17, 2017 | 41.81 | 41.93 | 41.39 | 41.46 | 143,778 | -0.26(-0.62%) |
Oct 16, 2017 | 41.22 | 41.85 | 41.22 | 41.71 | 137,143 | +0.45(+1.09%) |
Oct 13, 2017 | 41.37 | 41.58 | 41.16 | 41.26 | 420,938 | -0.07(-0.18%) |
Oct 12, 2017 | 41.52 | 41.67 | 41.24 | 41.34 | 202,031 | -0.18(-0.43%) |
Oct 11, 2017 | 41.34 | 41.80 | 41.34 | 41.51 | 118,490 | -0.07(-0.16%) |
Oct 10, 2017 | 41.66 | 41.84 | 41.46 | 41.58 | 221,914 | -0.01(-0.02%) |
Oct 09, 2017 | 41.88 | 42.07 | 41.46 | 41.59 | 190,770 | -0.10(-0.25%) |
Oct 06, 2017 | 41.78 | 42.19 | 41.60 | 41.69 | 209,289 | -0.14(-0.34%) |
Oct 05, 2017 | 41.94 | 42.20 | 41.77 | 41.83 | 94,784 | -0.10(-0.25%) |
Oct 04, 2017 | 42.38 | 42.38 | 41.74 | 41.94 | 138,600 | -0.23(-0.54%) |
Oct 03, 2017 | 42.28 | 42.36 | 41.71 | 42.17 | 287,405 | -0.10(-0.23%) |
Oct 02, 2017 | 41.92 | 42.45 | 41.71 | 42.26 | 435,253 | +0.30(+0.71%) |
Sep 29, 2017 | 41.94 | 42.34 | 41.77 | 41.97 | 253,376 | -0.05(-0.12%) |
Sep 28, 2017 | 42.10 | 42.17 | 41.76 | 42.02 | 265,528 | -0.08(-0.19%) |
Sep 27, 2017 | 42.45 | 42.71 | 41.96 | 42.10 | 328,219 | -0.04(-0.09%) |
Sep 26, 2017 | 42.19 | 42.63 | 41.75 | 42.14 | 208,391 | +0.09(+0.21%) |
Sep 25, 2017 | 41.88 | 42.37 | 41.80 | 42.05 | 194,499 | +0.05(+0.12%) |
Sep 22, 2017 | 41.66 | 42.13 | 41.58 | 42.00 | 342,033 | +0.31(+0.75%) |
Sep 21, 2017 | 42.08 | 42.54 | 41.50 | 41.68 | 232,905 | -0.41(-0.97%) |
Sep 20, 2017 | 41.97 | 42.46 | 41.95 | 42.09 | 299,410 | +0.10(+0.25%) |
Sep 19, 2017 | 41.85 | 42.24 | 41.81 | 41.99 | 289,572 | +0.07(+0.16%) |
Sep 18, 2017 | 42.08 | 42.28 | 41.86 | 41.92 | 143,257 | -0.08(-0.19%) |
Sep 15, 2017 | 42.15 | 42.43 | 41.97 | 42.00 | 448,025 | -0.21(-0.51%) |
Sep 14, 2017 | 42.13 | 42.30 | 41.86 | 42.22 | 178,284 | +0.02(+0.05%) |
Sep 13, 2017 | 42.68 | 42.68 | 42.10 | 42.20 | 189,190 | -0.55(-1.28%) |
Sep 12, 2017 | 42.51 | 42.79 | 42.11 | 42.74 | 197,698 | +0.29(+0.69%) |
Sep 11, 2017 | 42.50 | 43.06 | 42.19 | 42.45 | 160,159 | +0.62(+1.49%) |
Sep 08, 2017 | 40.03 | 42.13 | 40.00 | 41.83 | 217,597 | +1.73(+4.31%) |
Sep 07, 2017 | 41.47 | 41.75 | 39.95 | 40.10 | 192,142 | -1.32(-3.18%) |
Sep 06, 2017 | 40.89 | 41.68 | 40.60 | 41.42 | 163,057 | +0.59(+1.45%) |
Sep 05, 2017 | 41.78 | 41.78 | 40.68 | 40.82 | 175,412 | -1.16(-2.77%) |