Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.60 | 38.60 | 38.05 | 38.47 | 35,663 | +0.13(+0.33%) |
Nov 29, 2017 | 37.96 | 38.76 | 37.93 | 38.34 | 41,891 | +0.19(+0.50%) |
Nov 28, 2017 | 38.44 | 38.66 | 38.06 | 38.15 | 50,536 | -0.22(-0.58%) |
Nov 27, 2017 | 38.37 | 38.69 | 38.15 | 38.37 | 74,911 | -0.03(-0.08%) |
Nov 24, 2017 | 37.93 | 38.50 | 37.93 | 38.41 | 11,052 | +0.54(+1.43%) |
Nov 22, 2017 | 37.67 | 37.99 | 37.42 | 37.86 | 48,566 | +0.22(+0.59%) |
Nov 21, 2017 | 37.64 | 38.34 | 37.48 | 37.64 | 59,437 | +0.10(+0.26%) |
Nov 20, 2017 | 36.33 | 37.64 | 35.85 | 37.54 | 64,120 | +1.37(+3.80%) |
Nov 17, 2017 | 35.44 | 36.27 | 35.44 | 36.17 | 56,842 | +0.64(+1.80%) |
Nov 16, 2017 | 35.56 | 36.01 | 34.81 | 35.53 | 84,707 | +0.22(+0.63%) |
Nov 15, 2017 | 35.40 | 35.61 | 35.28 | 35.31 | 91,408 | -0.41(-1.16%) |
Nov 14, 2017 | 35.18 | 35.79 | 35.18 | 35.72 | 31,234 | +0.38(+1.08%) |
Nov 13, 2017 | 34.61 | 35.47 | 34.54 | 35.34 | 51,311 | +0.51(+1.47%) |
Nov 10, 2017 | 34.35 | 34.96 | 34.35 | 34.83 | 34,816 | +0.22(+0.65%) |
Nov 09, 2017 | 34.32 | 34.89 | 34.32 | 34.61 | 40,749 | -0.03(-0.09%) |
Nov 08, 2017 | 34.41 | 34.80 | 34.38 | 34.64 | 44,072 | +0.03(+0.09%) |
Nov 07, 2017 | 34.61 | 34.73 | 34.06 | 34.61 | 26,874 | -0.13(-0.37%) |
Nov 06, 2017 | 34.22 | 34.93 | 34.16 | 34.73 | 36,249 | +0.57(+1.68%) |
Nov 03, 2017 | 34.29 | 34.48 | 33.68 | 34.16 | 41,245 | -0.38(-1.11%) |
Nov 02, 2017 | 33.46 | 34.57 | 33.46 | 34.54 | 40,519 | +0.93(+2.75%) |
Nov 01, 2017 | 33.78 | 33.81 | 33.11 | 33.62 | 41,646 | +0.13(+0.38%) |
Oct 31, 2017 | 33.46 | 33.84 | 33.00 | 33.49 | 69,512 | +0.06(+0.19%) |
Oct 30, 2017 | 33.58 | 33.58 | 33.14 | 33.42 | 49,101 | -0.35(-1.04%) |
Oct 27, 2017 | 33.39 | 33.97 | 33.11 | 33.78 | 35,181 | +0.45(+1.34%) |
Oct 26, 2017 | 33.14 | 33.42 | 32.98 | 33.33 | 27,657 | +0.35(+1.06%) |
Oct 25, 2017 | 32.95 | 33.42 | 32.72 | 32.98 | 33,587 | -0.10(-0.29%) |
Oct 24, 2017 | 33.17 | 33.42 | 32.63 | 33.07 | 37,314 | +0.00(+0.00%) |
Oct 23, 2017 | 33.39 | 35.04 | 33.04 | 33.07 | 44,984 | -0.19(-0.58%) |
Oct 20, 2017 | 33.39 | 33.42 | 32.99 | 33.27 | 43,950 | +0.03(+0.10%) |
Oct 19, 2017 | 33.42 | 33.65 | 33.07 | 33.23 | 76,287 | -0.38(-1.13%) |
Oct 18, 2017 | 33.46 | 33.96 | 33.46 | 33.61 | 50,437 | +0.10(+0.28%) |
Oct 17, 2017 | 33.77 | 33.90 | 33.49 | 33.52 | 51,487 | -0.19(-0.57%) |
Oct 16, 2017 | 33.68 | 33.96 | 33.58 | 33.71 | 35,347 | +0.19(+0.57%) |
Oct 13, 2017 | 34.09 | 34.19 | 33.39 | 33.52 | 33,071 | -0.41(-1.22%) |
Oct 12, 2017 | 33.87 | 34.25 | 33.55 | 33.93 | 31,822 | -0.13(-0.37%) |
Oct 11, 2017 | 33.87 | 34.19 | 33.84 | 34.06 | 44,015 | +0.10(+0.28%) |
Oct 10, 2017 | 33.84 | 34.03 | 33.57 | 33.96 | 36,858 | +0.22(+0.66%) |
Oct 09, 2017 | 33.61 | 33.84 | 33.50 | 33.74 | 57,464 | +0.13(+0.38%) |
Oct 06, 2017 | 33.39 | 33.63 | 33.36 | 33.61 | 45,903 | +0.19(+0.57%) |
Oct 05, 2017 | 33.07 | 33.55 | 33.07 | 33.42 | 40,690 | +0.54(+1.64%) |
Oct 04, 2017 | 32.76 | 33.07 | 32.71 | 32.88 | 35,531 | -0.03(-0.10%) |
Oct 03, 2017 | 33.30 | 33.61 | 32.72 | 32.92 | 82,113 | -0.57(-1.71%) |
Oct 02, 2017 | 32.69 | 33.52 | 32.42 | 33.49 | 66,596 | +0.86(+2.63%) |
Sep 29, 2017 | 32.76 | 33.01 | 32.28 | 32.63 | 63,328 | +0.03(+0.10%) |
Sep 28, 2017 | 32.25 | 32.76 | 32.12 | 32.60 | 32,190 | +0.41(+1.28%) |
Sep 27, 2017 | 31.42 | 32.38 | 31.42 | 32.18 | 48,860 | +0.83(+2.63%) |
Sep 26, 2017 | 31.23 | 31.45 | 31.20 | 31.36 | 37,574 | +0.03(+0.10%) |
Sep 25, 2017 | 31.84 | 31.84 | 31.20 | 31.33 | 51,210 | -0.41(-1.30%) |
Sep 22, 2017 | 32.22 | 32.22 | 31.68 | 31.74 | 44,133 | -0.35(-1.09%) |
Sep 21, 2017 | 32.53 | 32.72 | 31.99 | 32.09 | 45,856 | -0.41(-1.27%) |
Sep 20, 2017 | 32.69 | 32.76 | 31.91 | 32.50 | 60,464 | -0.25(-0.78%) |
Sep 19, 2017 | 32.82 | 32.88 | 32.38 | 32.76 | 63,830 | -0.06(-0.19%) |
Sep 18, 2017 | 32.60 | 32.88 | 32.31 | 32.82 | 65,688 | +0.38(+1.18%) |
Sep 15, 2017 | 32.57 | 32.72 | 31.93 | 32.44 | 144,793 | +0.00(+0.00%) |
Sep 14, 2017 | 31.71 | 32.85 | 31.55 | 32.44 | 71,782 | +0.54(+1.69%) |
Sep 13, 2017 | 31.58 | 31.96 | 31.36 | 31.90 | 68,013 | +0.22(+0.70%) |
Sep 12, 2017 | 31.17 | 31.90 | 31.17 | 31.68 | 35,443 | +0.38(+1.22%) |
Sep 11, 2017 | 31.39 | 31.84 | 31.07 | 31.30 | 44,237 | -0.03(-0.10%) |
Sep 08, 2017 | 30.91 | 31.39 | 30.72 | 31.33 | 44,174 | +0.48(+1.54%) |
Sep 07, 2017 | 31.17 | 31.17 | 30.61 | 30.85 | 42,684 | -0.19(-0.61%) |
Sep 06, 2017 | 31.39 | 31.58 | 31.01 | 31.04 | 45,626 | -0.25(-0.81%) |
Sep 05, 2017 | 33.11 | 33.23 | 31.23 | 31.30 | 61,921 | -1.84(-5.56%) |