Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.95 | 39.98 | 39.75 | 39.84 | 54,801 | +0.10(+0.25%) |
Nov 29, 2017 | 39.91 | 39.91 | 39.71 | 39.74 | 22,744 | -0.14(-0.35%) |
Nov 28, 2017 | 39.76 | 39.90 | 39.69 | 39.87 | 38,380 | +0.28(+0.71%) |
Nov 27, 2017 | 39.79 | 39.79 | 39.58 | 39.59 | 10,014 | -0.18(-0.45%) |
Nov 24, 2017 | 39.76 | 39.85 | 39.76 | 39.77 | 10,855 | +0.27(+0.68%) |
Nov 22, 2017 | 39.50 | 39.53 | 39.35 | 39.50 | 11,837 | +0.23(+0.58%) |
Nov 21, 2017 | 39.30 | 39.35 | 39.27 | 39.27 | 47,507 | +0.20(+0.51%) |
Nov 20, 2017 | 39.11 | 39.14 | 39.04 | 39.08 | 11,169 | +0.04(+0.11%) |
Nov 17, 2017 | 39.01 | 39.08 | 38.97 | 39.03 | 11,179 | -0.06(-0.16%) |
Nov 16, 2017 | 39.12 | 39.18 | 39.09 | 39.10 | 33,368 | +0.12(+0.31%) |
Nov 15, 2017 | 38.87 | 39.01 | 38.79 | 38.97 | 29,751 | -0.19(-0.48%) |
Nov 14, 2017 | 39.09 | 39.18 | 39.01 | 39.16 | 40,434 | +0.03(+0.08%) |
Nov 13, 2017 | 38.97 | 39.16 | 38.95 | 39.13 | 27,538 | -0.21(-0.52%) |
Nov 10, 2017 | 39.34 | 39.38 | 39.25 | 39.34 | 28,817 | -0.08(-0.20%) |
Nov 09, 2017 | 39.39 | 39.46 | 39.22 | 39.42 | 14,525 | -0.22(-0.55%) |
Nov 08, 2017 | 39.48 | 39.67 | 39.48 | 39.64 | 15,945 | +0.12(+0.29%) |
Nov 07, 2017 | 39.62 | 39.64 | 39.43 | 39.52 | 49,230 | -0.17(-0.42%) |
Nov 06, 2017 | 39.54 | 39.70 | 39.54 | 39.69 | 25,784 | +0.10(+0.26%) |
Nov 03, 2017 | 39.65 | 39.65 | 39.51 | 39.58 | 11,345 | -0.14(-0.36%) |
Nov 02, 2017 | 39.57 | 39.72 | 39.57 | 39.72 | 13,320 | +0.13(+0.32%) |
Nov 01, 2017 | 39.67 | 39.74 | 39.60 | 39.60 | 16,603 | +0.06(+0.16%) |
Oct 31, 2017 | 39.50 | 39.57 | 39.42 | 39.54 | 21,254 | +0.13(+0.32%) |
Oct 30, 2017 | 39.25 | 39.41 | 39.25 | 39.41 | 12,347 | +0.21(+0.54%) |
Oct 27, 2017 | 39.16 | 39.27 | 39.08 | 39.20 | 18,897 | -0.01(-0.02%) |
Oct 26, 2017 | 39.31 | 39.32 | 39.20 | 39.20 | 15,427 | -0.03(-0.07%) |
Oct 25, 2017 | 39.41 | 39.42 | 39.10 | 39.23 | 17,762 | -0.19(-0.49%) |
Oct 24, 2017 | 39.41 | 39.50 | 39.36 | 39.42 | 15,241 | +0.09(+0.23%) |
Oct 23, 2017 | 39.44 | 39.46 | 39.31 | 39.33 | 14,544 | -0.14(-0.35%) |
Oct 20, 2017 | 39.50 | 39.51 | 39.44 | 39.47 | 15,055 | -0.03(-0.08%) |
Oct 19, 2017 | 39.40 | 39.53 | 39.40 | 39.50 | 12,888 | -0.08(-0.20%) |
Oct 18, 2017 | 39.50 | 39.60 | 39.50 | 39.58 | 30,852 | +0.08(+0.20%) |
Oct 17, 2017 | 39.52 | 39.52 | 39.41 | 39.50 | 16,784 | -0.04(-0.11%) |
Oct 16, 2017 | 39.59 | 39.60 | 39.52 | 39.55 | 27,427 | -0.02(-0.05%) |
Oct 13, 2017 | 39.60 | 39.63 | 39.57 | 39.57 | 18,012 | +0.13(+0.32%) |
Oct 12, 2017 | 39.49 | 39.53 | 39.44 | 39.44 | 27,081 | -0.11(-0.28%) |
Oct 11, 2017 | 39.44 | 39.56 | 39.42 | 39.55 | 25,309 | +0.14(+0.36%) |
Oct 10, 2017 | 39.31 | 39.44 | 39.26 | 39.41 | 27,405 | +0.33(+0.85%) |
Oct 09, 2017 | 39.08 | 39.14 | 39.04 | 39.08 | 16,128 | +0.03(+0.07%) |
Oct 06, 2017 | 38.92 | 39.05 | 38.91 | 39.05 | 15,059 | -0.04(-0.11%) |
Oct 05, 2017 | 39.07 | 39.12 | 39.04 | 39.09 | 29,812 | +0.02(+0.06%) |
Oct 04, 2017 | 39.10 | 39.12 | 39.04 | 39.07 | 21,278 | -0.16(-0.41%) |
Oct 03, 2017 | 39.15 | 39.23 | 39.05 | 39.23 | 32,692 | +0.17(+0.42%) |
Oct 02, 2017 | 39.03 | 39.11 | 38.97 | 39.06 | 13,627 | -0.08(-0.20%) |
Sep 29, 2017 | 39.01 | 39.19 | 38.97 | 39.14 | 16,002 | +0.30(+0.77%) |
Sep 28, 2017 | 38.87 | 38.97 | 38.84 | 38.84 | 66,088 | -0.06(-0.14%) |
Sep 27, 2017 | 38.81 | 38.93 | 38.76 | 38.89 | 16,575 | +0.05(+0.13%) |
Sep 26, 2017 | 38.89 | 38.94 | 38.74 | 38.85 | 46,274 | -0.09(-0.23%) |
Sep 25, 2017 | 38.99 | 39.07 | 38.86 | 38.93 | 21,033 | -0.17(-0.42%) |
Sep 22, 2017 | 39.16 | 39.18 | 39.08 | 39.10 | 23,215 | +0.08(+0.20%) |
Sep 21, 2017 | 38.94 | 39.08 | 38.94 | 39.02 | 11,811 | -0.05(-0.14%) |
Sep 20, 2017 | 39.08 | 39.23 | 38.88 | 39.07 | 27,012 | -0.02(-0.04%) |
Sep 19, 2017 | 39.12 | 39.15 | 39.03 | 39.09 | 57,741 | +0.15(+0.38%) |
Sep 18, 2017 | 38.99 | 39.02 | 38.85 | 38.94 | 37,771 | +0.06(+0.16%) |
Sep 15, 2017 | 38.85 | 38.90 | 38.82 | 38.88 | 9,756 | +0.06(+0.14%) |
Sep 14, 2017 | 38.70 | 38.86 | 38.70 | 38.83 | 24,147 | +0.04(+0.10%) |
Sep 13, 2017 | 38.93 | 38.93 | 38.72 | 38.79 | 14,421 | -0.12(-0.31%) |
Sep 12, 2017 | 38.99 | 38.99 | 38.90 | 38.91 | 40,786 | +0.06(+0.15%) |
Sep 11, 2017 | 38.71 | 38.91 | 38.71 | 38.85 | 24,368 | +0.31(+0.80%) |
Sep 08, 2017 | 38.65 | 38.67 | 38.54 | 38.54 | 15,869 | -0.05(-0.13%) |
Sep 07, 2017 | 38.64 | 38.64 | 38.49 | 38.59 | 20,639 | +0.28(+0.74%) |
Sep 06, 2017 | 38.23 | 38.34 | 38.22 | 38.31 | 33,316 | +0.27(+0.72%) |
Sep 05, 2017 | 38.18 | 38.20 | 37.90 | 38.03 | 26,195 | -0.21(-0.55%) |