Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.17 | 38.46 | 37.81 | 38.14 | 251,164 | +0.02(+0.06%) |
Nov 29, 2017 | 38.07 | 38.41 | 38.06 | 38.12 | 197,448 | -0.09(-0.24%) |
Nov 28, 2017 | 38.31 | 38.43 | 37.96 | 38.21 | 168,795 | -0.08(-0.20%) |
Nov 27, 2017 | 38.69 | 38.79 | 38.24 | 38.29 | 133,326 | -0.43(-1.12%) |
Nov 24, 2017 | 38.53 | 38.82 | 38.53 | 38.72 | 84,835 | +0.26(+0.68%) |
Nov 22, 2017 | 38.27 | 38.64 | 38.27 | 38.46 | 102,317 | +0.13(+0.34%) |
Nov 21, 2017 | 38.27 | 38.41 | 38.17 | 38.33 | 206,344 | +0.12(+0.32%) |
Nov 20, 2017 | 38.31 | 38.36 | 38.10 | 38.20 | 164,427 | -0.05(-0.14%) |
Nov 17, 2017 | 38.10 | 38.37 | 38.00 | 38.26 | 511,981 | +0.04(+0.10%) |
Nov 16, 2017 | 37.93 | 38.28 | 37.83 | 38.22 | 169,535 | +0.40(+1.06%) |
Nov 15, 2017 | 38.10 | 38.51 | 37.69 | 37.82 | 191,808 | -0.29(-0.75%) |
Nov 14, 2017 | 38.11 | 38.41 | 38.00 | 38.10 | 177,877 | -0.07(-0.18%) |
Nov 13, 2017 | 37.65 | 38.21 | 37.46 | 38.17 | 346,585 | +0.62(+1.66%) |
Nov 10, 2017 | 37.54 | 38.01 | 37.54 | 37.55 | 213,049 | -0.18(-0.47%) |
Nov 09, 2017 | 37.69 | 38.09 | 37.49 | 37.73 | 153,820 | -0.09(-0.24%) |
Nov 08, 2017 | 37.54 | 38.42 | 37.47 | 37.82 | 229,892 | +0.23(+0.62%) |
Nov 07, 2017 | 37.10 | 37.77 | 37.09 | 37.59 | 221,637 | +0.42(+1.12%) |
Nov 06, 2017 | 37.09 | 37.38 | 36.92 | 37.17 | 138,485 | +0.13(+0.35%) |
Nov 03, 2017 | 37.09 | 37.34 | 36.89 | 37.04 | 130,192 | -0.12(-0.33%) |
Nov 02, 2017 | 36.73 | 37.43 | 36.64 | 37.16 | 244,039 | +0.46(+1.24%) |
Nov 01, 2017 | 36.69 | 36.88 | 36.44 | 36.71 | 165,305 | +0.22(+0.61%) |
Oct 31, 2017 | 36.58 | 36.59 | 36.21 | 36.48 | 177,198 | +0.02(+0.06%) |
Oct 30, 2017 | 36.35 | 36.64 | 36.16 | 36.46 | 214,879 | +0.05(+0.13%) |
Oct 27, 2017 | 36.20 | 36.50 | 35.82 | 36.41 | 543,077 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.24 | 36.35 | 452,025 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,033 | -0.96(-2.54%) |
Oct 24, 2017 | 37.95 | 38.53 | 37.23 | 37.93 | 298,438 | +0.08(+0.20%) |
Oct 23, 2017 | 38.26 | 38.43 | 37.67 | 37.85 | 282,036 | -0.35(-0.93%) |
Oct 20, 2017 | 38.84 | 38.84 | 38.17 | 38.20 | 321,722 | -0.59(-1.51%) |
Oct 19, 2017 | 38.67 | 38.98 | 38.56 | 38.79 | 180,324 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.39 | 38.85 | 260,906 | +0.12(+0.32%) |
Oct 17, 2017 | 38.43 | 38.74 | 37.97 | 38.72 | 156,388 | +0.21(+0.54%) |
Oct 16, 2017 | 38.30 | 38.74 | 38.07 | 38.51 | 223,698 | +0.13(+0.34%) |
Oct 13, 2017 | 38.18 | 38.44 | 38.11 | 38.38 | 182,128 | +0.27(+0.71%) |
Oct 12, 2017 | 38.04 | 38.24 | 37.95 | 38.11 | 185,139 | +0.00(+0.00%) |
Oct 11, 2017 | 38.31 | 38.61 | 38.07 | 38.11 | 182,469 | -0.12(-0.32%) |
Oct 10, 2017 | 38.20 | 38.48 | 38.02 | 38.24 | 92,739 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.15 | 37.74 | 38.07 | 136,175 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.86 | 37.23 | 37.82 | 230,796 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.85 | 38.05 | 126,629 | -0.06(-0.16%) |
Oct 04, 2017 | 38.31 | 38.31 | 37.86 | 38.11 | 291,980 | -0.18(-0.46%) |
Oct 03, 2017 | 38.43 | 38.47 | 37.94 | 38.29 | 171,789 | -0.05(-0.14%) |
Oct 02, 2017 | 37.93 | 38.48 | 37.89 | 38.34 | 176,498 | +0.48(+1.26%) |
Sep 29, 2017 | 38.10 | 38.29 | 37.74 | 37.87 | 165,863 | -0.23(-0.61%) |
Sep 28, 2017 | 37.58 | 38.12 | 37.39 | 38.10 | 157,173 | +0.45(+1.20%) |
Sep 27, 2017 | 37.81 | 37.81 | 35.52 | 37.65 | 317,967 | -0.36(-0.94%) |
Sep 26, 2017 | 38.21 | 38.29 | 37.99 | 38.00 | 141,541 | -0.14(-0.36%) |
Sep 25, 2017 | 37.89 | 38.44 | 37.71 | 38.14 | 166,363 | +0.18(+0.46%) |
Sep 22, 2017 | 38.31 | 38.50 | 37.91 | 37.97 | 126,026 | -0.27(-0.70%) |
Sep 21, 2017 | 38.32 | 38.66 | 38.22 | 38.23 | 231,963 | -0.12(-0.32%) |
Sep 20, 2017 | 38.75 | 38.87 | 38.13 | 38.36 | 199,423 | -0.41(-1.06%) |
Sep 19, 2017 | 38.91 | 39.10 | 38.62 | 38.77 | 173,046 | -0.13(-0.33%) |
Sep 18, 2017 | 38.95 | 39.16 | 38.84 | 38.90 | 347,873 | -0.06(-0.16%) |
Sep 15, 2017 | 38.97 | 39.00 | 38.40 | 38.96 | 561,757 | +0.10(+0.26%) |
Sep 14, 2017 | 38.18 | 38.92 | 38.16 | 38.86 | 176,866 | +0.57(+1.48%) |
Sep 13, 2017 | 38.35 | 38.52 | 38.16 | 38.29 | 145,624 | -0.05(-0.12%) |
Sep 12, 2017 | 38.52 | 38.69 | 38.28 | 38.34 | 377,071 | -0.29(-0.75%) |
Sep 11, 2017 | 38.52 | 38.83 | 38.40 | 38.63 | 167,496 | +0.07(+0.18%) |
Sep 08, 2017 | 38.40 | 38.67 | 38.29 | 38.56 | 213,103 | +0.02(+0.04%) |
Sep 07, 2017 | 38.49 | 38.63 | 38.26 | 38.55 | 144,329 | +0.27(+0.70%) |
Sep 06, 2017 | 38.40 | 38.68 | 38.24 | 38.28 | 186,195 | -0.08(-0.22%) |
Sep 05, 2017 | 38.49 | 38.80 | 38.26 | 38.36 | 194,481 | -0.02(-0.04%) |