Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.41 | 38.69 | 38.27 | 38.57 | 151,759 | +0.28(+0.74%) |
Nov 29, 2017 | 38.15 | 38.31 | 38.15 | 38.28 | 55,581 | +0.17(+0.45%) |
Nov 28, 2017 | 37.76 | 38.11 | 37.75 | 38.11 | 52,683 | +0.41(+1.08%) |
Nov 27, 2017 | 37.70 | 37.77 | 37.70 | 37.70 | 39,361 | +0.04(+0.10%) |
Nov 24, 2017 | 37.75 | 37.75 | 37.67 | 37.67 | 139,153 | +0.00(+0.01%) |
Nov 22, 2017 | 37.71 | 37.72 | 37.65 | 37.66 | 98,881 | -0.02(-0.06%) |
Nov 21, 2017 | 37.62 | 37.74 | 37.62 | 37.68 | 49,153 | +0.17(+0.46%) |
Nov 20, 2017 | 37.48 | 37.54 | 37.44 | 37.51 | 52,630 | +0.06(+0.16%) |
Nov 17, 2017 | 37.49 | 37.52 | 37.45 | 37.45 | 43,982 | -0.11(-0.28%) |
Nov 16, 2017 | 37.41 | 37.62 | 37.41 | 37.56 | 55,989 | +0.30(+0.79%) |
Nov 15, 2017 | 37.29 | 37.33 | 37.24 | 37.26 | 214,201 | -0.20(-0.53%) |
Nov 14, 2017 | 37.41 | 37.46 | 37.27 | 37.46 | 157,391 | -0.07(-0.18%) |
Nov 13, 2017 | 37.40 | 37.54 | 37.40 | 37.53 | 35,768 | +0.04(+0.11%) |
Nov 10, 2017 | 37.44 | 37.50 | 37.39 | 37.49 | 81,237 | +0.01(+0.03%) |
Nov 09, 2017 | 37.42 | 37.50 | 37.27 | 37.47 | 65,645 | -0.10(-0.26%) |
Nov 08, 2017 | 37.49 | 37.60 | 37.48 | 37.57 | 52,656 | +0.05(+0.15%) |
Nov 07, 2017 | 37.49 | 37.54 | 37.44 | 37.52 | 54,415 | +0.06(+0.17%) |
Nov 06, 2017 | 37.48 | 37.49 | 37.43 | 37.45 | 34,267 | -0.04(-0.10%) |
Nov 03, 2017 | 37.45 | 37.51 | 37.39 | 37.49 | 65,841 | +0.09(+0.25%) |
Nov 02, 2017 | 37.33 | 37.41 | 37.18 | 37.40 | 60,076 | +0.08(+0.22%) |
Nov 01, 2017 | 37.40 | 37.45 | 37.28 | 37.32 | 98,419 | +0.06(+0.17%) |
Oct 31, 2017 | 37.28 | 37.31 | 37.22 | 37.25 | 89,916 | +0.03(+0.07%) |
Oct 30, 2017 | 37.34 | 37.34 | 37.19 | 37.23 | 58,289 | -0.17(-0.46%) |
Oct 27, 2017 | 37.36 | 37.44 | 37.26 | 37.40 | 73,810 | +0.13(+0.34%) |
Oct 26, 2017 | 37.33 | 37.40 | 37.28 | 37.28 | 177,056 | +0.03(+0.08%) |
Oct 25, 2017 | 37.39 | 37.39 | 37.08 | 37.25 | 127,066 | -0.19(-0.50%) |
Oct 24, 2017 | 37.50 | 37.50 | 37.42 | 37.43 | 119,597 | -0.01(-0.04%) |
Oct 23, 2017 | 37.54 | 37.58 | 37.43 | 37.45 | 65,781 | -0.05(-0.15%) |
Oct 20, 2017 | 37.41 | 37.50 | 37.39 | 37.50 | 72,446 | +0.17(+0.46%) |
Oct 19, 2017 | 37.19 | 37.33 | 37.15 | 37.33 | 75,954 | +0.05(+0.15%) |
Oct 18, 2017 | 37.30 | 37.36 | 37.24 | 37.27 | 73,659 | +0.04(+0.10%) |
Oct 17, 2017 | 37.20 | 37.24 | 37.15 | 37.24 | 45,245 | +0.03(+0.08%) |
Oct 16, 2017 | 37.21 | 37.26 | 37.15 | 37.21 | 137,957 | +0.08(+0.22%) |
Oct 13, 2017 | 37.19 | 37.23 | 37.13 | 37.13 | 33,260 | +0.00(+0.01%) |
Oct 12, 2017 | 37.13 | 37.19 | 37.10 | 37.12 | 191,258 | -0.09(-0.25%) |
Oct 11, 2017 | 37.15 | 37.21 | 37.15 | 37.21 | 112,684 | +0.06(+0.17%) |
Oct 10, 2017 | 37.10 | 37.16 | 37.07 | 37.15 | 71,988 | +0.14(+0.38%) |
Oct 09, 2017 | 37.09 | 37.09 | 36.98 | 37.01 | 39,922 | -0.02(-0.05%) |
Oct 06, 2017 | 37.01 | 37.05 | 36.97 | 37.03 | 85,744 | -0.07(-0.19%) |
Oct 05, 2017 | 36.97 | 37.11 | 36.97 | 37.10 | 91,137 | +0.17(+0.46%) |
Oct 04, 2017 | 36.86 | 36.95 | 36.85 | 36.93 | 69,425 | +0.05(+0.14%) |
Oct 03, 2017 | 36.85 | 36.90 | 36.72 | 36.88 | 78,238 | +0.08(+0.21%) |
Oct 02, 2017 | 36.67 | 36.81 | 36.64 | 36.81 | 86,472 | +0.18(+0.48%) |
Sep 29, 2017 | 36.60 | 36.65 | 36.54 | 36.63 | 84,689 | +0.04(+0.12%) |
Sep 28, 2017 | 36.51 | 36.61 | 36.37 | 36.59 | 294,296 | +0.06(+0.17%) |
Sep 27, 2017 | 36.58 | 36.58 | 36.39 | 36.52 | 45,238 | +0.04(+0.10%) |
Sep 26, 2017 | 36.56 | 36.57 | 36.48 | 36.48 | 104,445 | -0.01(-0.04%) |
Sep 25, 2017 | 36.42 | 36.55 | 36.39 | 36.50 | 65,259 | +0.05(+0.13%) |
Sep 22, 2017 | 36.42 | 36.45 | 36.42 | 36.45 | 35,100 | +0.03(+0.07%) |
Sep 21, 2017 | 36.52 | 36.52 | 36.43 | 36.43 | 68,810 | -0.11(-0.29%) |
Sep 20, 2017 | 36.54 | 36.57 | 36.40 | 36.53 | 67,524 | -0.01(-0.02%) |
Sep 19, 2017 | 36.51 | 36.56 | 36.47 | 36.54 | 45,788 | +0.07(+0.18%) |
Sep 18, 2017 | 36.44 | 36.52 | 36.42 | 36.47 | 87,477 | +0.07(+0.18%) |
Sep 15, 2017 | 36.33 | 36.41 | 36.31 | 36.41 | 35,804 | +0.08(+0.23%) |
Sep 14, 2017 | 36.23 | 36.34 | 36.23 | 36.32 | 80,649 | +0.07(+0.19%) |
Sep 13, 2017 | 36.22 | 36.26 | 36.21 | 36.25 | 122,760 | +0.02(+0.05%) |
Sep 12, 2017 | 36.22 | 36.25 | 36.20 | 36.23 | 64,327 | +0.09(+0.24%) |
Sep 11, 2017 | 35.94 | 36.15 | 35.94 | 36.15 | 156,753 | +0.38(+1.06%) |
Sep 08, 2017 | 35.74 | 35.81 | 35.74 | 35.77 | 56,389 | -0.04(-0.11%) |
Sep 07, 2017 | 35.85 | 35.87 | 35.76 | 35.81 | 93,563 | -0.01(-0.04%) |
Sep 06, 2017 | 35.80 | 35.86 | 35.79 | 35.82 | 75,222 | +0.12(+0.34%) |
Sep 05, 2017 | 35.85 | 35.85 | 35.57 | 35.70 | 120,504 | -0.24(-0.66%) |