Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.73 | 40.55 | 39.73 | 40.50 | 1,034,082 | +0.85(+2.13%) |
Nov 29, 2017 | 40.62 | 40.62 | 39.48 | 39.65 | 572,609 | -0.92(-2.28%) |
Nov 28, 2017 | 40.01 | 40.61 | 40.01 | 40.57 | 831,850 | +0.55(+1.37%) |
Nov 27, 2017 | 40.11 | 40.47 | 39.98 | 40.02 | 870,074 | -0.20(-0.49%) |
Nov 24, 2017 | 40.28 | 40.57 | 40.04 | 40.22 | 287,336 | -0.05(-0.13%) |
Nov 22, 2017 | 40.72 | 40.72 | 40.10 | 40.27 | 599,300 | -0.38(-0.93%) |
Nov 21, 2017 | 40.60 | 40.91 | 40.43 | 40.65 | 578,399 | +0.19(+0.47%) |
Nov 20, 2017 | 40.12 | 40.60 | 40.12 | 40.46 | 405,396 | +0.43(+1.08%) |
Nov 17, 2017 | 39.83 | 40.23 | 39.62 | 40.03 | 554,122 | +0.12(+0.31%) |
Nov 16, 2017 | 39.65 | 40.23 | 39.31 | 39.90 | 966,980 | +0.42(+1.06%) |
Nov 15, 2017 | 39.50 | 39.73 | 39.15 | 39.49 | 604,600 | -0.32(-0.80%) |
Nov 14, 2017 | 39.57 | 39.87 | 39.41 | 39.81 | 495,859 | +0.16(+0.41%) |
Nov 13, 2017 | 39.80 | 39.92 | 39.31 | 39.64 | 964,504 | -0.42(-1.04%) |
Nov 10, 2017 | 40.01 | 40.27 | 39.80 | 40.06 | 534,642 | +0.02(+0.05%) |
Nov 09, 2017 | 40.51 | 40.51 | 39.80 | 40.04 | 713,243 | -0.70(-1.73%) |
Nov 08, 2017 | 40.62 | 40.87 | 40.32 | 40.74 | 756,738 | +0.17(+0.41%) |
Nov 07, 2017 | 40.72 | 40.72 | 40.19 | 40.58 | 796,047 | -0.09(-0.23%) |
Nov 06, 2017 | 40.66 | 41.00 | 40.47 | 40.67 | 604,753 | +0.02(+0.04%) |
Nov 03, 2017 | 40.39 | 40.76 | 40.20 | 40.66 | 568,277 | +0.32(+0.80%) |
Nov 02, 2017 | 40.11 | 40.69 | 39.96 | 40.33 | 573,720 | +0.18(+0.44%) |
Nov 01, 2017 | 40.85 | 40.93 | 40.15 | 40.16 | 671,305 | -0.40(-0.99%) |
Oct 31, 2017 | 40.21 | 40.72 | 40.08 | 40.56 | 632,263 | +0.32(+0.80%) |
Oct 30, 2017 | 40.60 | 40.76 | 40.15 | 40.24 | 800,193 | -0.65(-1.60%) |
Oct 27, 2017 | 41.24 | 41.27 | 40.46 | 40.89 | 1,287,123 | -0.19(-0.47%) |
Oct 26, 2017 | 40.35 | 41.18 | 39.37 | 41.08 | 1,612,823 | +1.72(+4.36%) |
Oct 25, 2017 | 39.76 | 39.93 | 39.17 | 39.37 | 1,111,589 | -0.39(-0.99%) |
Oct 24, 2017 | 39.31 | 39.84 | 39.18 | 39.76 | 949,449 | +0.61(+1.55%) |
Oct 23, 2017 | 39.25 | 39.48 | 39.06 | 39.15 | 784,050 | -0.22(-0.57%) |
Oct 20, 2017 | 39.01 | 39.38 | 38.95 | 39.38 | 882,363 | +0.62(+1.59%) |
Oct 19, 2017 | 38.82 | 38.84 | 38.16 | 38.76 | 571,237 | -0.26(-0.66%) |
Oct 18, 2017 | 38.62 | 39.16 | 38.46 | 39.02 | 795,842 | +0.49(+1.26%) |
Oct 17, 2017 | 39.16 | 39.16 | 38.48 | 38.54 | 960,387 | -0.59(-1.50%) |
Oct 16, 2017 | 38.73 | 39.13 | 38.58 | 39.12 | 796,980 | +0.52(+1.36%) |
Oct 13, 2017 | 38.60 | 38.83 | 38.37 | 38.60 | 518,209 | +0.22(+0.58%) |
Oct 12, 2017 | 38.03 | 38.50 | 38.01 | 38.38 | 898,702 | +0.23(+0.61%) |
Oct 11, 2017 | 38.10 | 38.49 | 38.02 | 38.15 | 678,383 | +0.12(+0.31%) |
Oct 10, 2017 | 38.22 | 38.25 | 37.69 | 38.03 | 943,205 | -0.01(-0.02%) |
Oct 09, 2017 | 38.42 | 38.54 | 37.99 | 38.04 | 831,230 | -0.29(-0.77%) |
Oct 06, 2017 | 38.15 | 38.53 | 38.05 | 38.33 | 767,975 | +0.10(+0.25%) |
Oct 05, 2017 | 38.38 | 38.52 | 38.08 | 38.24 | 653,547 | -0.08(-0.20%) |
Oct 04, 2017 | 38.16 | 38.51 | 37.95 | 38.31 | 1,120,383 | +0.16(+0.41%) |
Oct 03, 2017 | 38.33 | 38.45 | 38.15 | 38.16 | 802,718 | -0.14(-0.37%) |
Oct 02, 2017 | 37.99 | 38.33 | 37.88 | 38.30 | 531,023 | +0.34(+0.91%) |
Sep 29, 2017 | 37.88 | 38.31 | 37.81 | 37.95 | 955,928 | +0.08(+0.20%) |
Sep 28, 2017 | 37.58 | 37.91 | 37.51 | 37.88 | 915,557 | +0.10(+0.27%) |
Sep 27, 2017 | 37.44 | 37.85 | 37.00 | 37.78 | 1,101,244 | +0.47(+1.25%) |
Sep 26, 2017 | 37.68 | 37.75 | 37.28 | 37.31 | 621,662 | -0.24(-0.63%) |
Sep 25, 2017 | 37.53 | 37.61 | 37.37 | 37.55 | 690,678 | -0.01(-0.03%) |
Sep 22, 2017 | 37.38 | 37.70 | 37.38 | 37.56 | 788,666 | +0.07(+0.19%) |
Sep 21, 2017 | 37.65 | 37.74 | 37.41 | 37.49 | 581,953 | -0.14(-0.38%) |
Sep 20, 2017 | 37.43 | 37.67 | 37.26 | 37.63 | 709,968 | +0.24(+0.63%) |
Sep 19, 2017 | 37.05 | 37.64 | 36.87 | 37.39 | 866,749 | +0.37(+1.01%) |
Sep 18, 2017 | 36.86 | 37.32 | 36.76 | 37.02 | 712,382 | +0.22(+0.61%) |
Sep 15, 2017 | 36.25 | 37.25 | 36.10 | 36.79 | 1,875,653 | +0.44(+1.20%) |
Sep 14, 2017 | 35.94 | 36.37 | 35.83 | 36.36 | 675,860 | +0.38(+1.07%) |
Sep 13, 2017 | 35.95 | 36.09 | 35.64 | 35.98 | 442,988 | +0.00(+0.01%) |
Sep 12, 2017 | 35.90 | 36.22 | 35.79 | 35.97 | 504,140 | +0.20(+0.55%) |
Sep 11, 2017 | 35.74 | 36.20 | 35.67 | 35.78 | 692,911 | +0.29(+0.83%) |
Sep 08, 2017 | 35.30 | 35.67 | 35.17 | 35.48 | 798,915 | +0.08(+0.22%) |
Sep 07, 2017 | 35.17 | 35.54 | 34.64 | 35.40 | 568,588 | +0.34(+0.96%) |
Sep 06, 2017 | 35.28 | 35.45 | 34.82 | 35.07 | 411,993 | -0.06(-0.17%) |
Sep 05, 2017 | 35.79 | 36.07 | 34.97 | 35.13 | 474,941 | -0.68(-1.89%) |