Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.36 | 40.36 | 39.27 | 39.59 | 139,530 | -0.53(-1.31%) |
Nov 29, 2017 | 40.56 | 40.76 | 39.47 | 40.12 | 167,527 | -0.28(-0.70%) |
Nov 28, 2017 | 39.39 | 40.44 | 39.31 | 40.40 | 154,825 | +1.17(+2.99%) |
Nov 27, 2017 | 39.51 | 39.55 | 39.23 | 39.23 | 190,006 | -0.04(-0.10%) |
Nov 24, 2017 | 39.59 | 39.59 | 39.11 | 39.27 | 97,656 | -0.24(-0.61%) |
Nov 22, 2017 | 39.84 | 40.04 | 39.47 | 39.51 | 82,872 | -0.36(-0.91%) |
Nov 21, 2017 | 39.27 | 40.12 | 39.19 | 39.88 | 151,127 | +0.73(+1.86%) |
Nov 20, 2017 | 39.03 | 39.19 | 38.66 | 39.15 | 141,725 | +0.28(+0.73%) |
Nov 17, 2017 | 38.58 | 38.99 | 38.38 | 38.87 | 132,852 | +0.08(+0.21%) |
Nov 16, 2017 | 38.66 | 38.99 | 38.56 | 38.78 | 89,880 | +0.20(+0.52%) |
Nov 15, 2017 | 38.34 | 38.70 | 38.14 | 38.58 | 95,138 | -0.08(-0.21%) |
Nov 14, 2017 | 38.26 | 38.74 | 38.18 | 38.66 | 76,275 | +0.20(+0.53%) |
Nov 13, 2017 | 38.62 | 38.70 | 38.30 | 38.46 | 155,580 | -0.24(-0.63%) |
Nov 10, 2017 | 38.74 | 39.27 | 38.54 | 38.70 | 131,629 | -0.08(-0.21%) |
Nov 09, 2017 | 38.62 | 39.03 | 38.22 | 38.78 | 90,537 | -0.04(-0.10%) |
Nov 08, 2017 | 38.50 | 38.87 | 38.26 | 38.83 | 87,460 | +0.20(+0.52%) |
Nov 07, 2017 | 39.03 | 39.19 | 38.34 | 38.62 | 72,863 | -0.24(-0.62%) |
Nov 06, 2017 | 38.99 | 39.31 | 38.78 | 38.87 | 60,534 | -0.28(-0.72%) |
Nov 03, 2017 | 38.99 | 39.35 | 38.70 | 39.15 | 108,031 | +0.16(+0.41%) |
Nov 02, 2017 | 38.50 | 39.95 | 38.50 | 38.99 | 135,800 | +0.48(+1.26%) |
Nov 01, 2017 | 38.83 | 38.91 | 38.14 | 38.50 | 148,751 | +0.08(+0.21%) |
Oct 31, 2017 | 38.02 | 38.54 | 37.98 | 38.42 | 194,992 | +0.56(+1.49%) |
Oct 30, 2017 | 38.46 | 38.46 | 37.42 | 37.86 | 137,933 | -0.60(-1.57%) |
Oct 27, 2017 | 37.70 | 38.46 | 37.25 | 38.46 | 124,118 | +0.77(+2.03%) |
Oct 26, 2017 | 36.81 | 37.78 | 36.81 | 37.70 | 77,568 | +1.01(+2.74%) |
Oct 25, 2017 | 36.65 | 36.85 | 36.41 | 36.69 | 84,517 | +0.04(+0.11%) |
Oct 24, 2017 | 36.85 | 37.17 | 36.64 | 36.65 | 88,256 | -0.16(-0.44%) |
Oct 23, 2017 | 37.42 | 37.45 | 36.69 | 36.81 | 163,980 | -0.52(-1.40%) |
Oct 20, 2017 | 38.02 | 38.06 | 37.25 | 37.34 | 106,672 | -0.28(-0.75%) |
Oct 19, 2017 | 37.29 | 37.66 | 36.93 | 37.62 | 62,753 | +0.20(+0.54%) |
Oct 18, 2017 | 37.54 | 37.70 | 37.29 | 37.42 | 129,481 | +0.04(+0.11%) |
Oct 17, 2017 | 38.02 | 38.02 | 37.17 | 37.38 | 70,495 | -0.64(-1.69%) |
Oct 16, 2017 | 37.86 | 38.06 | 37.46 | 38.02 | 79,122 | +0.28(+0.75%) |
Oct 13, 2017 | 37.62 | 37.98 | 37.54 | 37.74 | 71,455 | +0.20(+0.54%) |
Oct 12, 2017 | 37.58 | 37.82 | 37.34 | 37.54 | 111,450 | +0.08(+0.21%) |
Oct 11, 2017 | 37.29 | 37.78 | 37.21 | 37.46 | 118,689 | +0.16(+0.43%) |
Oct 10, 2017 | 37.21 | 37.34 | 37.17 | 37.29 | 70,904 | +0.24(+0.65%) |
Oct 09, 2017 | 37.38 | 37.70 | 36.93 | 37.05 | 74,274 | -0.32(-0.86%) |
Oct 06, 2017 | 37.13 | 37.54 | 37.01 | 37.38 | 58,987 | +0.20(+0.54%) |
Oct 05, 2017 | 36.93 | 37.29 | 36.41 | 37.17 | 123,468 | +0.28(+0.76%) |
Oct 04, 2017 | 37.17 | 37.34 | 36.81 | 36.89 | 59,324 | -0.28(-0.76%) |
Oct 03, 2017 | 37.13 | 37.29 | 36.81 | 37.17 | 218,033 | +0.04(+0.11%) |
Oct 02, 2017 | 36.49 | 37.29 | 36.37 | 37.13 | 216,390 | +0.52(+1.43%) |
Sep 29, 2017 | 36.61 | 36.69 | 36.21 | 36.61 | 140,200 | -0.12(-0.33%) |
Sep 28, 2017 | 36.61 | 36.93 | 36.21 | 36.73 | 112,723 | +0.04(+0.11%) |
Sep 27, 2017 | 35.89 | 36.97 | 35.60 | 36.69 | 139,252 | +1.05(+2.94%) |
Sep 26, 2017 | 35.00 | 35.66 | 34.68 | 35.64 | 125,079 | +0.73(+2.08%) |
Sep 25, 2017 | 34.68 | 35.08 | 34.60 | 34.92 | 111,896 | +0.20(+0.58%) |
Sep 22, 2017 | 34.40 | 35.00 | 34.40 | 34.72 | 90,163 | +0.12(+0.35%) |
Sep 21, 2017 | 34.44 | 34.84 | 33.87 | 34.60 | 81,907 | +0.16(+0.47%) |
Sep 20, 2017 | 33.91 | 34.60 | 33.79 | 34.44 | 102,339 | +0.56(+1.66%) |
Sep 19, 2017 | 34.03 | 34.35 | 33.87 | 33.87 | 136,620 | +0.20(+0.60%) |
Sep 18, 2017 | 33.31 | 33.87 | 33.11 | 33.67 | 131,562 | +0.40(+1.21%) |
Sep 15, 2017 | 33.43 | 33.47 | 32.86 | 33.27 | 247,589 | +0.48(+1.47%) |
Sep 14, 2017 | 32.90 | 32.90 | 32.58 | 32.78 | 69,850 | -0.04(-0.12%) |
Sep 13, 2017 | 32.74 | 32.99 | 32.50 | 32.82 | 92,641 | -0.12(-0.37%) |
Sep 12, 2017 | 33.39 | 33.43 | 32.86 | 32.95 | 94,051 | -0.36(-1.09%) |
Sep 11, 2017 | 32.86 | 33.59 | 32.86 | 33.31 | 81,484 | +0.48(+1.47%) |
Sep 08, 2017 | 31.90 | 33.19 | 31.70 | 32.82 | 64,783 | +0.81(+2.52%) |
Sep 07, 2017 | 32.14 | 32.22 | 31.17 | 32.02 | 127,386 | -0.20(-0.63%) |
Sep 06, 2017 | 32.46 | 32.70 | 32.18 | 32.22 | 199,002 | -0.24(-0.74%) |
Sep 05, 2017 | 34.19 | 34.35 | 32.38 | 32.46 | 212,415 | -1.73(-5.06%) |