Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.30 | 41.72 | 40.85 | 40.96 | 216,718 | -0.03(-0.08%) |
Nov 29, 2017 | 40.08 | 41.14 | 40.08 | 40.99 | 211,244 | +1.31(+3.30%) |
Nov 28, 2017 | 38.64 | 39.71 | 38.64 | 39.68 | 159,423 | +1.17(+3.04%) |
Nov 27, 2017 | 38.51 | 38.67 | 38.46 | 38.51 | 175,718 | +0.02(+0.06%) |
Nov 24, 2017 | 38.80 | 38.80 | 38.48 | 38.48 | 44,925 | -0.17(-0.45%) |
Nov 22, 2017 | 38.75 | 38.91 | 38.65 | 38.66 | 84,288 | -0.08(-0.21%) |
Nov 21, 2017 | 39.02 | 39.02 | 38.65 | 38.74 | 77,302 | -0.12(-0.30%) |
Nov 20, 2017 | 38.75 | 38.87 | 38.61 | 38.86 | 111,011 | +0.22(+0.58%) |
Nov 17, 2017 | 38.32 | 38.72 | 38.04 | 38.63 | 165,952 | +0.18(+0.47%) |
Nov 16, 2017 | 38.77 | 38.82 | 38.43 | 38.45 | 285,098 | -0.09(-0.24%) |
Nov 15, 2017 | 38.06 | 38.77 | 37.99 | 38.54 | 153,314 | +0.06(+0.15%) |
Nov 14, 2017 | 37.98 | 38.49 | 37.98 | 38.48 | 236,567 | +0.27(+0.72%) |
Nov 13, 2017 | 37.62 | 38.28 | 37.49 | 38.21 | 117,512 | +0.38(+1.01%) |
Nov 10, 2017 | 38.05 | 38.24 | 37.81 | 37.83 | 205,042 | -0.16(-0.41%) |
Nov 09, 2017 | 38.12 | 38.40 | 37.66 | 37.99 | 156,010 | -0.36(-0.93%) |
Nov 08, 2017 | 38.66 | 38.66 | 38.19 | 38.34 | 216,783 | -0.35(-0.90%) |
Nov 07, 2017 | 39.84 | 39.90 | 38.67 | 38.69 | 364,078 | -1.10(-2.77%) |
Nov 06, 2017 | 39.72 | 39.88 | 39.65 | 39.79 | 76,138 | -0.06(-0.15%) |
Nov 03, 2017 | 39.83 | 39.89 | 39.55 | 39.85 | 132,422 | -0.04(-0.10%) |
Nov 02, 2017 | 39.55 | 39.95 | 39.31 | 39.89 | 161,449 | +0.27(+0.69%) |
Nov 01, 2017 | 39.82 | 40.03 | 39.53 | 39.62 | 110,546 | -0.05(-0.11%) |
Oct 31, 2017 | 39.63 | 39.95 | 39.60 | 39.67 | 66,202 | +0.05(+0.12%) |
Oct 30, 2017 | 39.93 | 39.51 | 39.62 | 113,837 | -0.36(-0.91%) | |
Oct 27, 2017 | 39.71 | 40.04 | 39.71 | 39.99 | 144,608 | +0.14(+0.35%) |
Oct 26, 2017 | 39.59 | 39.92 | 39.26 | 39.84 | 110,698 | +0.39(+0.99%) |
Oct 25, 2017 | 39.80 | 39.80 | 39.16 | 39.45 | 82,244 | -0.16(-0.40%) |
Oct 24, 2017 | 39.52 | 39.79 | 39.50 | 39.61 | 309,452 | +0.25(+0.63%) |
Oct 23, 2017 | 39.61 | 39.78 | 39.30 | 39.36 | 212,671 | -0.20(-0.50%) |
Oct 20, 2017 | 39.52 | 39.65 | 39.40 | 39.56 | 124,640 | +0.56(+1.42%) |
Oct 19, 2017 | 38.48 | 39.13 | 38.45 | 39.01 | 154,262 | +0.20(+0.51%) |
Oct 18, 2017 | 38.71 | 38.89 | 38.57 | 38.81 | 74,065 | +0.13(+0.34%) |
Oct 17, 2017 | 39.16 | 39.16 | 38.64 | 38.68 | 98,662 | -0.38(-0.97%) |
Oct 16, 2017 | 38.79 | 39.11 | 38.79 | 39.06 | 78,484 | +0.30(+0.77%) |
Oct 13, 2017 | 38.81 | 39.06 | 38.46 | 38.76 | 178,188 | -0.25(-0.64%) |
Oct 12, 2017 | 39.41 | 39.41 | 38.95 | 39.01 | 128,848 | -0.27(-0.68%) |
Oct 11, 2017 | 39.43 | 39.44 | 39.13 | 39.27 | 92,083 | -0.22(-0.57%) |
Oct 10, 2017 | 39.28 | 39.54 | 39.22 | 39.50 | 188,190 | +0.30(+0.76%) |
Oct 09, 2017 | 39.47 | 39.47 | 39.12 | 39.20 | 108,694 | -0.17(-0.42%) |
Oct 06, 2017 | 39.47 | 39.64 | 39.16 | 39.36 | 90,102 | +0.07(+0.19%) |
Oct 05, 2017 | 38.88 | 39.37 | 38.63 | 39.29 | 71,286 | +0.51(+1.33%) |
Oct 04, 2017 | 39.07 | 39.11 | 38.75 | 38.77 | 89,087 | -0.33(-0.85%) |
Oct 03, 2017 | 39.31 | 39.48 | 38.87 | 39.11 | 120,227 | -0.17(-0.42%) |
Oct 02, 2017 | 39.10 | 39.28 | 38.90 | 39.27 | 111,964 | +0.12(+0.30%) |
Sep 29, 2017 | 38.88 | 39.45 | 38.88 | 39.16 | 161,957 | +0.24(+0.63%) |
Sep 28, 2017 | 38.87 | 38.93 | 38.48 | 38.91 | 64,354 | +0.09(+0.23%) |
Sep 27, 2017 | 38.72 | 39.09 | 38.47 | 38.82 | 92,987 | +0.68(+1.78%) |
Sep 26, 2017 | 38.09 | 38.25 | 37.95 | 38.14 | 57,551 | +0.15(+0.38%) |
Sep 25, 2017 | 37.90 | 38.22 | 37.74 | 38.00 | 65,432 | +0.03(+0.08%) |
Sep 22, 2017 | 37.77 | 37.98 | 37.47 | 37.97 | 46,643 | +0.01(+0.03%) |
Sep 21, 2017 | 37.73 | 38.03 | 37.73 | 37.96 | 48,271 | +0.17(+0.46%) |
Sep 20, 2017 | 37.34 | 37.86 | 37.07 | 37.78 | 80,054 | +0.40(+1.06%) |
Sep 19, 2017 | 37.08 | 37.47 | 37.05 | 37.39 | 79,671 | +0.32(+0.87%) |
Sep 18, 2017 | 36.73 | 37.16 | 36.73 | 37.07 | 83,115 | +0.46(+1.26%) |
Sep 15, 2017 | 36.36 | 36.62 | 36.30 | 36.60 | 64,423 | +0.18(+0.50%) |
Sep 14, 2017 | 36.75 | 36.83 | 36.41 | 36.42 | 105,702 | -0.31(-0.85%) |
Sep 13, 2017 | 36.45 | 36.74 | 36.41 | 36.74 | 83,104 | +0.19(+0.52%) |
Sep 12, 2017 | 35.91 | 36.69 | 35.91 | 36.55 | 178,753 | +0.72(+2.01%) |
Sep 11, 2017 | 35.49 | 35.99 | 35.49 | 35.83 | 143,239 | +0.78(+2.21%) |
Sep 08, 2017 | 34.60 | 35.25 | 34.60 | 35.05 | 184,329 | +0.28(+0.81%) |
Sep 07, 2017 | 35.63 | 35.63 | 34.54 | 34.77 | 248,582 | -0.88(-2.46%) |
Sep 06, 2017 | 35.81 | 35.93 | 35.54 | 35.65 | 195,796 | +0.02(+0.06%) |
Sep 05, 2017 | 36.36 | 36.36 | 35.58 | 35.63 | 161,483 | -0.96(-2.62%) |