Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.49 | 41.50 | 41.37 | 41.43 | 42,546 | -0.07(-0.16%) |
Nov 29, 2017 | 41.50 | 41.51 | 41.45 | 41.50 | 48,425 | -0.06(-0.15%) |
Nov 28, 2017 | 41.62 | 41.64 | 41.55 | 41.56 | 107,345 | -0.01(-0.02%) |
Nov 27, 2017 | 41.58 | 41.59 | 41.51 | 41.57 | 87,197 | +0.00(+0.01%) |
Nov 24, 2017 | 41.60 | 41.61 | 41.55 | 41.57 | 57,255 | -0.05(-0.11%) |
Nov 22, 2017 | 41.54 | 41.62 | 41.53 | 41.61 | 96,123 | +0.11(+0.28%) |
Nov 21, 2017 | 41.46 | 41.53 | 41.45 | 41.50 | 114,365 | +0.10(+0.23%) |
Nov 20, 2017 | 41.36 | 41.44 | 41.36 | 41.40 | 35,111 | +0.00(+0.01%) |
Nov 17, 2017 | 41.39 | 41.47 | 41.37 | 41.40 | 53,050 | +0.03(+0.08%) |
Nov 16, 2017 | 41.41 | 41.43 | 41.36 | 41.36 | 225,026 | -0.08(-0.20%) |
Nov 15, 2017 | 41.34 | 41.45 | 41.34 | 41.45 | 54,485 | +0.10(+0.24%) |
Nov 14, 2017 | 41.32 | 41.36 | 41.32 | 41.35 | 32,513 | +0.04(+0.10%) |
Nov 13, 2017 | 41.32 | 41.34 | 41.28 | 41.31 | 62,479 | -0.01(-0.02%) |
Nov 10, 2017 | 41.34 | 45.47 | 41.23 | 41.32 | 264,061 | -0.16(-0.38%) |
Nov 09, 2017 | 41.46 | 41.51 | 41.44 | 41.47 | 29,174 | -0.06(-0.15%) |
Nov 08, 2017 | 41.54 | 41.58 | 41.53 | 41.54 | 78,429 | -0.05(-0.12%) |
Nov 07, 2017 | 41.54 | 41.59 | 41.53 | 41.59 | 220,688 | +0.00(+0.00%) |
Nov 06, 2017 | 41.58 | 41.59 | 41.53 | 41.59 | 66,724 | +0.02(+0.06%) |
Nov 03, 2017 | 41.55 | 41.56 | 41.46 | 41.56 | 20,541 | +0.06(+0.14%) |
Nov 02, 2017 | 41.47 | 41.54 | 41.47 | 41.50 | 45,671 | +0.01(+0.03%) |
Nov 01, 2017 | 41.43 | 41.54 | 41.43 | 41.49 | 82,344 | +0.02(+0.05%) |
Oct 31, 2017 | 41.47 | 41.48 | 41.46 | 41.47 | 23,223 | +0.00(+0.01%) |
Oct 30, 2017 | 41.43 | 41.48 | 41.38 | 41.47 | 32,458 | +0.13(+0.30%) |
Oct 27, 2017 | 41.26 | 41.37 | 41.26 | 41.34 | 25,975 | +0.09(+0.21%) |
Oct 26, 2017 | 41.30 | 41.32 | 41.22 | 41.25 | 89,497 | -0.04(-0.09%) |
Oct 25, 2017 | 41.21 | 41.29 | 41.21 | 41.29 | 19,947 | -0.07(-0.18%) |
Oct 24, 2017 | 41.32 | 41.39 | 41.32 | 41.37 | 51,417 | -0.08(-0.19%) |
Oct 23, 2017 | 41.42 | 41.53 | 41.42 | 41.45 | 71,843 | +0.05(+0.12%) |
Oct 20, 2017 | 41.35 | 41.42 | 41.35 | 41.39 | 24,899 | -0.07(-0.17%) |
Oct 19, 2017 | 41.47 | 41.54 | 41.44 | 41.47 | 16,407 | +0.04(+0.09%) |
Oct 18, 2017 | 41.47 | 41.48 | 41.43 | 41.43 | 12,163 | -0.11(-0.28%) |
Oct 17, 2017 | 41.48 | 41.55 | 41.48 | 41.54 | 15,148 | +0.01(+0.02%) |
Oct 16, 2017 | 41.52 | 41.55 | 41.48 | 41.53 | 23,530 | -0.02(-0.06%) |
Oct 13, 2017 | 41.54 | 41.56 | 41.44 | 41.56 | 17,038 | +0.12(+0.30%) |
Oct 12, 2017 | 41.44 | 41.45 | 41.39 | 41.44 | 19,124 | +0.01(+0.02%) |
Oct 11, 2017 | 41.41 | 41.44 | 41.39 | 41.43 | 5,886 | +0.02(+0.04%) |
Oct 10, 2017 | 41.41 | 41.48 | 41.37 | 41.41 | 13,978 | +0.02(+0.04%) |
Oct 09, 2017 | 41.36 | 41.39 | 41.31 | 41.39 | 10,010 | +0.03(+0.08%) |
Oct 06, 2017 | 41.30 | 41.39 | 41.30 | 41.36 | 20,614 | -0.04(-0.10%) |
Oct 05, 2017 | 41.44 | 41.44 | 41.39 | 41.40 | 16,690 | -0.06(-0.15%) |
Oct 04, 2017 | 41.44 | 41.47 | 41.39 | 41.47 | 16,410 | +0.01(+0.03%) |
Oct 03, 2017 | 41.34 | 41.47 | 41.34 | 41.46 | 75,729 | +0.07(+0.18%) |
Oct 02, 2017 | 41.43 | 41.44 | 41.35 | 41.38 | 98,810 | -0.01(-0.03%) |
Sep 29, 2017 | 41.43 | 41.43 | 41.31 | 41.39 | 85,972 | +0.05(+0.12%) |
Sep 28, 2017 | 41.31 | 41.38 | 41.30 | 41.35 | 9,677 | -0.02(-0.06%) |
Sep 27, 2017 | 41.36 | 41.38 | 41.31 | 41.37 | 15,191 | -0.08(-0.20%) |
Sep 26, 2017 | 41.42 | 41.50 | 41.41 | 41.45 | 167,551 | -0.04(-0.10%) |
Sep 25, 2017 | 41.42 | 41.50 | 41.42 | 41.49 | 19,026 | +0.10(+0.25%) |
Sep 22, 2017 | 41.40 | 41.40 | 41.35 | 41.39 | 12,417 | +0.07(+0.17%) |
Sep 21, 2017 | 41.39 | 41.40 | 41.32 | 41.32 | 13,276 | -0.00(-0.00%) |
Sep 20, 2017 | 41.43 | 41.43 | 41.28 | 41.32 | 14,918 | -0.08(-0.19%) |
Sep 19, 2017 | 41.43 | 41.43 | 41.36 | 41.40 | 24,107 | +0.01(+0.02%) |
Sep 18, 2017 | 41.40 | 41.41 | 41.37 | 41.39 | 16,591 | -0.02(-0.05%) |
Sep 15, 2017 | 41.45 | 41.45 | 41.36 | 41.42 | 17,306 | -0.01(-0.03%) |
Sep 14, 2017 | 41.37 | 41.43 | 41.34 | 41.43 | 20,239 | +0.03(+0.08%) |
Sep 13, 2017 | 41.45 | 41.45 | 41.36 | 41.40 | 14,209 | -0.01(-0.02%) |
Sep 12, 2017 | 41.45 | 41.45 | 41.37 | 41.40 | 23,348 | -0.08(-0.19%) |
Sep 11, 2017 | 41.53 | 41.53 | 41.45 | 41.48 | 20,358 | -0.12(-0.28%) |
Sep 08, 2017 | 41.61 | 41.61 | 41.56 | 41.60 | 7,364 | -0.07(-0.18%) |
Sep 07, 2017 | 41.53 | 41.67 | 41.53 | 41.67 | 19,094 | +0.16(+0.39%) |
Sep 06, 2017 | 41.62 | 41.63 | 41.51 | 41.51 | 19,292 | -0.11(-0.27%) |
Sep 05, 2017 | 41.52 | 41.62 | 41.51 | 41.62 | 11,830 | +0.19(+0.45%) |