Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.49 | 41.18 | 40.49 | 41.07 | 2,665 | +0.80(+1.99%) |
Nov 29, 2017 | 40.52 | 40.55 | 40.15 | 40.27 | 1,173 | -0.44(-1.07%) |
Nov 28, 2017 | 40.51 | 40.89 | 40.51 | 40.70 | 2,274 | +0.08(+0.20%) |
Nov 27, 2017 | 40.62 | 40.69 | 40.62 | 40.62 | 3,550 | -0.43(-1.05%) |
Nov 24, 2017 | 40.97 | 41.05 | 40.97 | 41.05 | 1,284 | +0.89(+2.22%) |
Nov 22, 2017 | 39.87 | 40.22 | 39.87 | 40.16 | 4,698 | +0.19(+0.48%) |
Nov 21, 2017 | 40.09 | 40.25 | 39.73 | 39.97 | 3,105 | -0.12(-0.30%) |
Nov 20, 2017 | 40.00 | 40.17 | 39.80 | 40.09 | 3,331 | +0.09(+0.23%) |
Nov 17, 2017 | 40.08 | 40.08 | 39.92 | 40.00 | 5,039 | +0.10(+0.25%) |
Nov 16, 2017 | 39.86 | 39.96 | 39.56 | 39.90 | 4,375 | +0.34(+0.86%) |
Nov 15, 2017 | 39.16 | 39.57 | 39.15 | 39.56 | 2,912 | -0.29(-0.73%) |
Nov 14, 2017 | 39.36 | 40.03 | 39.36 | 39.85 | 21,594 | +0.14(+0.35%) |
Nov 13, 2017 | 39.70 | 39.71 | 39.46 | 39.71 | 3,906 | -0.11(-0.28%) |
Nov 10, 2017 | 39.95 | 39.95 | 39.78 | 39.82 | 1,676 | -0.31(-0.77%) |
Nov 09, 2017 | 40.25 | 40.25 | 39.74 | 40.13 | 2,349 | -1.06(-2.57%) |
Nov 08, 2017 | 41.00 | 41.20 | 41.00 | 41.19 | 33,642 | +0.78(+1.93%) |
Nov 07, 2017 | 40.35 | 40.41 | 40.35 | 40.41 | 3,721 | +0.38(+0.95%) |
Nov 06, 2017 | 39.86 | 40.10 | 39.86 | 40.03 | 6,575 | -0.00(-0.01%) |
Nov 03, 2017 | 39.85 | 40.08 | 39.85 | 40.03 | 5,737 | +0.03(+0.09%) |
Nov 02, 2017 | 40.05 | 40.13 | 39.93 | 40.00 | 2,837 | -0.09(-0.22%) |
Nov 01, 2017 | 39.80 | 40.10 | 39.80 | 40.09 | 11,628 | -0.76(-1.86%) |
Oct 31, 2017 | 41.00 | 41.00 | 40.30 | 40.85 | 7,063 | +0.12(+0.29%) |
Oct 30, 2017 | 40.70 | 40.89 | 40.61 | 40.73 | 2,278 | -0.17(-0.42%) |
Oct 27, 2017 | 40.62 | 40.90 | 40.62 | 40.90 | 16,187 | +0.20(+0.48%) |
Oct 26, 2017 | 40.45 | 40.74 | 40.45 | 40.70 | 16,876 | +0.53(+1.33%) |
Oct 25, 2017 | 38.61 | 40.17 | 38.61 | 40.17 | 6,501 | -0.15(-0.37%) |
Oct 24, 2017 | 40.09 | 40.37 | 40.09 | 40.32 | 6,039 | +0.23(+0.57%) |
Oct 23, 2017 | 40.00 | 40.09 | 40.00 | 40.09 | 2,396 | +0.17(+0.43%) |
Oct 20, 2017 | 39.77 | 39.99 | 39.54 | 39.92 | 16,076 | +0.08(+0.20%) |
Oct 19, 2017 | 39.67 | 39.99 | 39.67 | 39.84 | 1,246 | -0.06(-0.15%) |
Oct 18, 2017 | 40.00 | 40.00 | 39.80 | 39.90 | 4,173 | -0.21(-0.52%) |
Oct 17, 2017 | 39.99 | 40.12 | 39.99 | 40.11 | 3,527 | -0.16(-0.41%) |
Oct 16, 2017 | 40.82 | 40.82 | 40.25 | 40.27 | 3,244 | +0.41(+1.04%) |
Oct 13, 2017 | 39.90 | 39.90 | 39.86 | 39.86 | 2,532 | +0.27(+0.68%) |
Oct 12, 2017 | 39.50 | 39.61 | 39.50 | 39.59 | 4,863 | +0.01(+0.02%) |
Oct 11, 2017 | 39.50 | 39.68 | 39.50 | 39.58 | 3,921 | +0.46(+1.19%) |
Oct 10, 2017 | 38.87 | 39.25 | 38.87 | 39.12 | 1,506 | -0.14(-0.37%) |
Oct 09, 2017 | 39.51 | 39.51 | 39.26 | 39.26 | 2,252 | +0.02(+0.06%) |
Oct 06, 2017 | 39.28 | 39.30 | 39.04 | 39.24 | 2,928 | -0.12(-0.32%) |
Oct 05, 2017 | 39.50 | 39.50 | 39.35 | 39.37 | 6,302 | -0.14(-0.37%) |
Oct 04, 2017 | 39.54 | 39.59 | 39.39 | 39.51 | 3,527 | +0.21(+0.53%) |
Oct 03, 2017 | 39.40 | 39.40 | 39.24 | 39.30 | 12,198 | +0.19(+0.49%) |
Oct 02, 2017 | 38.89 | 39.11 | 38.85 | 39.11 | 2,322 | +0.31(+0.80%) |
Sep 29, 2017 | 39.24 | 39.24 | 38.62 | 38.80 | 4,361 | +0.15(+0.39%) |
Sep 28, 2017 | 38.62 | 38.79 | 38.60 | 38.65 | 3,061 | -0.20(-0.51%) |
Sep 27, 2017 | 39.00 | 39.00 | 38.80 | 38.85 | 3,670 | -0.19(-0.49%) |
Sep 26, 2017 | 39.13 | 39.13 | 39.02 | 39.04 | 1,762 | -0.10(-0.26%) |
Sep 25, 2017 | 39.09 | 39.14 | 39.09 | 39.14 | 1,168 | -0.38(-0.96%) |
Sep 22, 2017 | 39.16 | 39.60 | 39.14 | 39.52 | 2,772 | +0.03(+0.08%) |
Sep 21, 2017 | 39.45 | 39.49 | 39.40 | 39.49 | 3,804 | +0.09(+0.23%) |
Sep 20, 2017 | 39.61 | 39.61 | 39.32 | 39.40 | 8,780 | +0.15(+0.38%) |
Sep 19, 2017 | 38.75 | 39.25 | 38.75 | 39.25 | 5,382 | -0.29(-0.73%) |
Sep 18, 2017 | 39.65 | 39.65 | 39.16 | 39.54 | 5,692 | +0.43(+1.10%) |
Sep 15, 2017 | 39.05 | 39.12 | 39.05 | 39.11 | 2,705 | +0.15(+0.39%) |
Sep 14, 2017 | 39.21 | 39.21 | 38.89 | 38.96 | 3,546 | +0.12(+0.30%) |
Sep 13, 2017 | 39.12 | 39.12 | 38.79 | 38.84 | 11,003 | -0.05(-0.12%) |
Sep 12, 2017 | 38.92 | 39.02 | 38.81 | 38.89 | 5,618 | -0.29(-0.73%) |
Sep 11, 2017 | 39.13 | 39.28 | 39.07 | 39.18 | 9,991 | +0.06(+0.14%) |
Sep 08, 2017 | 39.05 | 39.14 | 38.94 | 39.12 | 8,420 | -0.24(-0.61%) |
Sep 07, 2017 | 39.20 | 39.60 | 39.14 | 39.36 | 3,142 | +0.10(+0.25%) |
Sep 06, 2017 | 39.06 | 39.40 | 39.06 | 39.26 | 8,972 | +0.21(+0.54%) |
Sep 05, 2017 | 39.43 | 39.43 | 39.04 | 39.05 | 2,401 | -0.50(-1.26%) |