Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.31 | 40.45 | 40.19 | 40.45 | 565,965 | +0.28(+0.69%) |
Nov 29, 2017 | 40.15 | 40.25 | 40.10 | 40.18 | 363,807 | -0.05(-0.12%) |
Nov 28, 2017 | 40.15 | 40.22 | 40.11 | 40.22 | 308,472 | +0.10(+0.25%) |
Nov 27, 2017 | 40.18 | 40.23 | 40.10 | 40.12 | 375,762 | -0.05(-0.12%) |
Nov 24, 2017 | 40.00 | 40.20 | 39.94 | 40.17 | 110,671 | +0.19(+0.46%) |
Nov 22, 2017 | 39.91 | 40.02 | 39.91 | 39.98 | 396,697 | +0.11(+0.27%) |
Nov 21, 2017 | 40.15 | 40.28 | 39.87 | 39.87 | 907,811 | -0.22(-0.54%) |
Nov 20, 2017 | 40.16 | 40.22 | 40.04 | 40.09 | 339,083 | -0.07(-0.17%) |
Nov 17, 2017 | 40.15 | 40.23 | 40.13 | 40.16 | 365,097 | -0.09(-0.21%) |
Nov 16, 2017 | 40.15 | 40.25 | 40.08 | 40.25 | 369,010 | +0.11(+0.27%) |
Nov 15, 2017 | 40.24 | 40.30 | 39.65 | 40.14 | 322,378 | -0.14(-0.35%) |
Nov 14, 2017 | 40.15 | 40.28 | 40.11 | 40.28 | 265,640 | +0.15(+0.37%) |
Nov 13, 2017 | 40.07 | 40.23 | 40.07 | 40.13 | 347,005 | +0.00(+0.00%) |
Nov 10, 2017 | 40.09 | 40.20 | 40.08 | 40.13 | 258,384 | +0.01(+0.02%) |
Nov 09, 2017 | 40.04 | 40.17 | 40.04 | 40.12 | 429,768 | +0.05(+0.14%) |
Nov 08, 2017 | 40.09 | 40.21 | 40.04 | 40.07 | 257,650 | -0.09(-0.21%) |
Nov 07, 2017 | 40.07 | 40.20 | 40.05 | 40.15 | 623,246 | +0.07(+0.17%) |
Nov 06, 2017 | 40.19 | 40.23 | 40.01 | 40.08 | 875,444 | -0.03(-0.08%) |
Nov 03, 2017 | 40.19 | 40.32 | 40.11 | 40.11 | 542,045 | -0.05(-0.12%) |
Nov 02, 2017 | 40.35 | 40.46 | 40.15 | 40.16 | 495,424 | -0.22(-0.54%) |
Nov 01, 2017 | 40.32 | 40.42 | 40.20 | 40.38 | 580,479 | -0.03(-0.08%) |
Oct 31, 2017 | 40.36 | 40.46 | 40.35 | 40.41 | 713,335 | +0.12(+0.29%) |
Oct 30, 2017 | 40.42 | 40.49 | 40.29 | 40.29 | 758,068 | -0.19(-0.48%) |
Oct 27, 2017 | 40.33 | 40.51 | 40.33 | 40.49 | 514,130 | +0.11(+0.27%) |
Oct 26, 2017 | 40.38 | 40.40 | 40.30 | 40.38 | 480,198 | +0.02(+0.04%) |
Oct 25, 2017 | 40.24 | 40.41 | 40.17 | 40.36 | 457,990 | +0.08(+0.19%) |
Oct 24, 2017 | 40.22 | 40.36 | 40.22 | 40.28 | 303,279 | +0.04(+0.10%) |
Oct 23, 2017 | 40.34 | 40.37 | 40.18 | 40.25 | 360,762 | -0.12(-0.31%) |
Oct 20, 2017 | 40.42 | 40.44 | 40.08 | 40.37 | 438,138 | +0.05(+0.12%) |
Oct 19, 2017 | 40.19 | 40.33 | 40.15 | 40.32 | 315,848 | +0.10(+0.25%) |
Oct 18, 2017 | 40.25 | 40.32 | 40.11 | 40.22 | 746,954 | +0.01(+0.02%) |
Oct 17, 2017 | 40.22 | 40.32 | 40.18 | 40.22 | 734,640 | -0.02(-0.04%) |
Oct 16, 2017 | 40.42 | 40.47 | 40.18 | 40.23 | 840,333 | -0.17(-0.42%) |
Oct 13, 2017 | 40.45 | 40.52 | 40.34 | 40.40 | 513,073 | +0.00(+0.00%) |
Oct 12, 2017 | 40.42 | 40.47 | 40.38 | 40.40 | 324,238 | -0.01(-0.02%) |
Oct 11, 2017 | 40.53 | 40.37 | 40.41 | 371,872 | -0.09(-0.21%) | |
Oct 10, 2017 | 40.42 | 40.52 | 40.32 | 40.49 | 503,671 | +0.12(+0.29%) |
Oct 09, 2017 | 40.25 | 40.46 | 40.25 | 40.38 | 647,372 | +0.14(+0.35%) |
Oct 06, 2017 | 40.22 | 40.28 | 40.13 | 40.24 | 450,538 | -0.02(-0.06%) |
Oct 05, 2017 | 40.35 | 40.35 | 40.13 | 40.26 | 331,731 | -0.09(-0.21%) |
Oct 04, 2017 | 40.32 | 40.39 | 40.18 | 40.35 | 866,854 | -0.02(-0.04%) |
Oct 03, 2017 | 40.36 | 40.41 | 40.04 | 40.36 | 372,952 | -0.02(-0.04%) |
Oct 02, 2017 | 40.07 | 40.40 | 40.00 | 40.38 | 932,334 | +0.33(+0.83%) |
Sep 29, 2017 | 39.89 | 40.09 | 39.87 | 40.04 | 831,586 | +0.12(+0.29%) |
Sep 28, 2017 | 39.82 | 39.96 | 39.72 | 39.93 | 899,692 | +0.06(+0.16%) |
Sep 27, 2017 | 39.93 | 39.77 | 39.87 | 587,523 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.82 | 39.94 | 39.66 | 39.83 | 348,663 | -0.03(-0.08%) |
Sep 25, 2017 | 39.76 | 39.99 | 39.73 | 39.86 | 405,379 | +0.10(+0.25%) |
Sep 22, 2017 | 39.77 | 39.86 | 39.67 | 39.76 | 379,656 | +0.08(+0.19%) |
Sep 21, 2017 | 39.78 | 39.87 | 39.62 | 39.68 | 435,659 | -0.10(-0.25%) |
Sep 20, 2017 | 39.88 | 39.97 | 39.73 | 39.78 | 425,088 | -0.08(-0.19%) |
Sep 19, 2017 | 39.79 | 39.87 | 39.74 | 39.86 | 399,731 | +0.11(+0.27%) |
Sep 18, 2017 | 39.93 | 39.93 | 39.65 | 39.75 | 549,483 | -0.19(-0.48%) |
Sep 15, 2017 | 39.82 | 40.04 | 39.78 | 39.94 | 1,302,166 | +0.19(+0.49%) |
Sep 14, 2017 | 39.72 | 39.85 | 39.69 | 39.75 | 443,432 | +0.05(+0.12%) |
Sep 13, 2017 | 39.73 | 39.84 | 39.70 | 39.70 | 662,466 | -0.05(-0.12%) |
Sep 12, 2017 | 39.87 | 39.87 | 39.65 | 39.75 | 627,431 | -0.13(-0.33%) |
Sep 11, 2017 | 40.03 | 40.08 | 39.77 | 39.88 | 523,813 | -0.14(-0.35%) |
Sep 08, 2017 | 40.16 | 40.16 | 39.87 | 40.02 | 444,308 | -0.22(-0.54%) |
Sep 07, 2017 | 39.98 | 40.27 | 39.98 | 40.24 | 771,479 | +0.26(+0.66%) |
Sep 06, 2017 | 40.03 | 40.04 | 39.94 | 39.98 | 648,818 | +0.00(+0.00%) |
Sep 05, 2017 | 39.87 | 40.04 | 39.85 | 39.98 | 462,534 | +0.11(+0.27%) |