Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.26 | 41.67 | 40.80 | 40.91 | 216,960 | -0.03(-0.08%) |
Nov 29, 2017 | 40.03 | 41.09 | 40.03 | 40.94 | 211,480 | +1.31(+3.30%) |
Nov 28, 2017 | 38.60 | 39.67 | 38.60 | 39.63 | 159,601 | +1.17(+3.04%) |
Nov 27, 2017 | 38.47 | 38.63 | 38.42 | 38.47 | 175,915 | +0.02(+0.06%) |
Nov 24, 2017 | 38.76 | 38.76 | 38.43 | 38.44 | 44,975 | -0.17(-0.45%) |
Nov 22, 2017 | 38.71 | 38.87 | 38.61 | 38.62 | 84,382 | -0.08(-0.21%) |
Nov 21, 2017 | 38.97 | 38.97 | 38.61 | 38.70 | 77,389 | -0.12(-0.30%) |
Nov 20, 2017 | 38.71 | 38.82 | 38.57 | 38.81 | 111,135 | +0.22(+0.58%) |
Nov 17, 2017 | 38.28 | 38.68 | 37.99 | 38.59 | 166,138 | +0.18(+0.47%) |
Nov 16, 2017 | 38.73 | 38.78 | 38.38 | 38.41 | 285,417 | -0.09(-0.24%) |
Nov 15, 2017 | 38.02 | 38.73 | 37.94 | 38.50 | 153,485 | +0.06(+0.15%) |
Nov 14, 2017 | 37.94 | 38.45 | 37.94 | 38.44 | 236,831 | +0.27(+0.72%) |
Nov 13, 2017 | 37.58 | 38.23 | 37.45 | 38.17 | 117,644 | +0.38(+1.01%) |
Nov 10, 2017 | 38.01 | 38.20 | 37.77 | 37.79 | 205,271 | -0.16(-0.41%) |
Nov 09, 2017 | 38.08 | 38.36 | 37.62 | 37.94 | 156,184 | -0.36(-0.93%) |
Nov 08, 2017 | 38.62 | 38.62 | 38.15 | 38.30 | 217,025 | -0.35(-0.90%) |
Nov 07, 2017 | 39.80 | 39.86 | 38.63 | 38.65 | 364,485 | -1.10(-2.77%) |
Nov 06, 2017 | 39.68 | 39.83 | 39.61 | 39.75 | 76,223 | -0.06(-0.15%) |
Nov 03, 2017 | 39.78 | 39.84 | 39.51 | 39.81 | 132,570 | -0.04(-0.10%) |
Nov 02, 2017 | 39.51 | 39.91 | 39.26 | 39.85 | 161,629 | +0.27(+0.69%) |
Nov 01, 2017 | 39.77 | 39.98 | 39.49 | 39.58 | 110,669 | -0.05(-0.12%) |
Oct 31, 2017 | 39.58 | 39.91 | 39.56 | 39.62 | 66,276 | +0.05(+0.12%) |
Oct 30, 2017 | 39.88 | 39.47 | 39.58 | 113,964 | -0.36(-0.91%) | |
Oct 27, 2017 | 39.67 | 39.99 | 39.67 | 39.94 | 144,769 | +0.14(+0.35%) |
Oct 26, 2017 | 39.54 | 39.87 | 39.22 | 39.80 | 110,821 | +0.39(+0.99%) |
Oct 25, 2017 | 39.76 | 39.76 | 39.11 | 39.41 | 82,336 | -0.16(-0.40%) |
Oct 24, 2017 | 39.48 | 39.75 | 39.45 | 39.57 | 309,798 | +0.25(+0.63%) |
Oct 23, 2017 | 39.57 | 39.73 | 39.25 | 39.32 | 212,909 | -0.20(-0.50%) |
Oct 20, 2017 | 39.48 | 39.60 | 39.35 | 39.52 | 124,780 | +0.56(+1.42%) |
Oct 19, 2017 | 38.43 | 39.09 | 38.41 | 38.96 | 154,434 | +0.20(+0.51%) |
Oct 18, 2017 | 38.66 | 38.85 | 38.52 | 38.76 | 74,148 | +0.13(+0.34%) |
Oct 17, 2017 | 39.12 | 39.12 | 38.60 | 38.63 | 98,773 | -0.38(-0.97%) |
Oct 16, 2017 | 38.75 | 39.06 | 38.75 | 39.01 | 78,572 | +0.30(+0.77%) |
Oct 13, 2017 | 38.76 | 39.02 | 38.42 | 38.71 | 178,388 | -0.25(-0.64%) |
Oct 12, 2017 | 39.37 | 39.37 | 38.91 | 38.96 | 128,992 | -0.27(-0.68%) |
Oct 11, 2017 | 39.39 | 39.39 | 39.09 | 39.23 | 92,186 | -0.22(-0.57%) |
Oct 10, 2017 | 39.24 | 39.49 | 39.18 | 39.45 | 188,400 | +0.30(+0.76%) |
Oct 09, 2017 | 39.43 | 39.43 | 39.08 | 39.15 | 108,815 | -0.17(-0.42%) |
Oct 06, 2017 | 39.43 | 39.59 | 39.11 | 39.32 | 90,203 | +0.07(+0.19%) |
Oct 05, 2017 | 38.84 | 39.33 | 38.58 | 39.24 | 71,366 | +0.51(+1.33%) |
Oct 04, 2017 | 39.03 | 39.06 | 38.71 | 38.73 | 89,186 | -0.33(-0.85%) |
Oct 03, 2017 | 39.27 | 39.44 | 38.82 | 39.06 | 120,362 | -0.17(-0.42%) |
Oct 02, 2017 | 39.05 | 39.24 | 38.86 | 39.23 | 112,089 | +0.12(+0.30%) |
Sep 29, 2017 | 38.84 | 39.40 | 38.84 | 39.11 | 162,139 | +0.24(+0.63%) |
Sep 28, 2017 | 38.82 | 38.89 | 38.43 | 38.87 | 64,426 | +0.09(+0.23%) |
Sep 27, 2017 | 38.68 | 39.05 | 38.42 | 38.78 | 93,091 | +0.68(+1.78%) |
Sep 26, 2017 | 38.05 | 38.21 | 37.91 | 38.10 | 57,615 | +0.15(+0.38%) |
Sep 25, 2017 | 37.86 | 38.18 | 37.70 | 37.96 | 65,505 | +0.03(+0.08%) |
Sep 22, 2017 | 37.73 | 37.94 | 37.43 | 37.93 | 46,695 | +0.01(+0.03%) |
Sep 21, 2017 | 37.69 | 37.99 | 37.69 | 37.92 | 48,325 | +0.17(+0.46%) |
Sep 20, 2017 | 37.30 | 37.82 | 37.02 | 37.74 | 80,143 | +0.40(+1.06%) |
Sep 19, 2017 | 37.04 | 37.43 | 37.00 | 37.35 | 79,760 | +0.32(+0.87%) |
Sep 18, 2017 | 36.69 | 37.12 | 36.69 | 37.02 | 83,208 | +0.46(+1.26%) |
Sep 15, 2017 | 36.32 | 36.58 | 36.26 | 36.56 | 64,495 | +0.18(+0.50%) |
Sep 14, 2017 | 36.71 | 36.79 | 36.37 | 36.38 | 105,820 | -0.31(-0.85%) |
Sep 13, 2017 | 36.41 | 36.70 | 36.37 | 36.69 | 83,197 | +0.19(+0.52%) |
Sep 12, 2017 | 35.87 | 36.65 | 35.87 | 36.50 | 178,953 | +0.72(+2.01%) |
Sep 11, 2017 | 35.45 | 35.95 | 35.45 | 35.79 | 143,400 | +0.78(+2.21%) |
Sep 08, 2017 | 34.56 | 35.21 | 34.56 | 35.01 | 184,535 | +0.28(+0.81%) |
Sep 07, 2017 | 35.59 | 35.59 | 34.50 | 34.73 | 248,860 | -0.88(-2.46%) |
Sep 06, 2017 | 35.77 | 35.89 | 35.50 | 35.61 | 196,015 | +0.02(+0.06%) |
Sep 05, 2017 | 36.32 | 36.32 | 35.54 | 35.59 | 161,664 | -0.96(-2.62%) |