Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.50 | 40.66 | 39.70 | 40.20 | 202,717 | -0.08(-0.20%) |
Nov 29, 2017 | 40.22 | 40.56 | 40.01 | 40.28 | 128,349 | +0.02(+0.04%) |
Nov 28, 2017 | 39.54 | 40.33 | 39.39 | 40.26 | 114,229 | +0.79(+2.00%) |
Nov 27, 2017 | 39.23 | 39.73 | 39.23 | 39.47 | 214,351 | +0.38(+0.96%) |
Nov 24, 2017 | 39.43 | 39.43 | 38.20 | 39.10 | 81,851 | -0.22(-0.56%) |
Nov 22, 2017 | 39.18 | 39.47 | 39.12 | 39.32 | 96,649 | -0.07(-0.18%) |
Nov 21, 2017 | 38.69 | 39.42 | 38.48 | 39.39 | 124,982 | +0.64(+1.65%) |
Nov 20, 2017 | 38.36 | 38.84 | 37.85 | 38.75 | 98,425 | +0.45(+1.17%) |
Nov 17, 2017 | 38.35 | 38.63 | 37.49 | 38.30 | 148,976 | -0.29(-0.75%) |
Nov 16, 2017 | 37.66 | 38.77 | 37.66 | 38.59 | 112,248 | +1.04(+2.78%) |
Nov 15, 2017 | 37.37 | 37.73 | 37.18 | 37.55 | 123,564 | -0.08(-0.21%) |
Nov 14, 2017 | 37.96 | 38.22 | 37.53 | 37.63 | 124,780 | -0.55(-1.45%) |
Nov 13, 2017 | 37.95 | 38.41 | 37.87 | 38.18 | 273,340 | +0.07(+0.18%) |
Nov 10, 2017 | 38.05 | 38.49 | 38.05 | 38.11 | 99,912 | -0.11(-0.30%) |
Nov 09, 2017 | 38.04 | 38.39 | 37.89 | 38.22 | 74,829 | -0.13(-0.34%) |
Nov 08, 2017 | 37.91 | 38.39 | 37.79 | 38.35 | 89,181 | +0.29(+0.76%) |
Nov 07, 2017 | 38.63 | 38.77 | 37.83 | 38.06 | 97,163 | -0.59(-1.52%) |
Nov 06, 2017 | 38.03 | 38.83 | 37.89 | 38.65 | 89,979 | +0.39(+1.01%) |
Nov 03, 2017 | 37.55 | 38.92 | 37.24 | 38.27 | 295,374 | -1.05(-2.67%) |
Nov 02, 2017 | 37.84 | 39.59 | 37.05 | 39.32 | 281,941 | +2.22(+5.97%) |
Nov 01, 2017 | 37.21 | 37.42 | 36.84 | 37.10 | 168,889 | +0.01(+0.02%) |
Oct 31, 2017 | 36.33 | 37.20 | 36.22 | 37.09 | 203,941 | +0.82(+2.27%) |
Oct 30, 2017 | 36.40 | 36.48 | 35.92 | 36.27 | 108,278 | -0.26(-0.72%) |
Oct 27, 2017 | 36.59 | 36.66 | 36.06 | 36.53 | 89,749 | +0.05(+0.14%) |
Oct 26, 2017 | 36.35 | 36.51 | 36.19 | 36.48 | 77,209 | +0.30(+0.82%) |
Oct 25, 2017 | 35.97 | 36.33 | 35.82 | 36.18 | 136,589 | +0.23(+0.63%) |
Oct 24, 2017 | 36.05 | 36.29 | 35.78 | 35.95 | 80,024 | +0.04(+0.10%) |
Oct 23, 2017 | 36.09 | 36.16 | 35.81 | 35.92 | 94,721 | -0.14(-0.39%) |
Oct 20, 2017 | 36.11 | 36.41 | 35.78 | 36.06 | 106,129 | +0.21(+0.59%) |
Oct 19, 2017 | 35.69 | 35.88 | 35.30 | 35.85 | 128,658 | +0.08(+0.22%) |
Oct 18, 2017 | 35.63 | 35.94 | 35.60 | 35.77 | 137,744 | +0.20(+0.57%) |
Oct 17, 2017 | 35.64 | 35.93 | 35.46 | 35.57 | 80,978 | -0.12(-0.34%) |
Oct 16, 2017 | 35.89 | 36.05 | 35.58 | 35.69 | 81,423 | -0.11(-0.32%) |
Oct 13, 2017 | 35.91 | 36.04 | 35.57 | 35.80 | 109,310 | +0.10(+0.27%) |
Oct 12, 2017 | 35.76 | 36.02 | 35.53 | 35.71 | 106,745 | -0.14(-0.39%) |
Oct 11, 2017 | 35.82 | 36.04 | 35.52 | 35.85 | 110,935 | -0.15(-0.41%) |
Oct 10, 2017 | 35.94 | 36.08 | 35.79 | 36.00 | 80,745 | +0.06(+0.17%) |
Oct 09, 2017 | 35.55 | 36.05 | 35.55 | 35.94 | 88,150 | +0.39(+1.08%) |
Oct 06, 2017 | 35.88 | 35.91 | 35.54 | 35.55 | 180,745 | -0.34(-0.95%) |
Oct 05, 2017 | 36.09 | 36.35 | 35.86 | 35.89 | 117,490 | -0.05(-0.15%) |
Oct 04, 2017 | 35.92 | 36.26 | 35.66 | 35.94 | 131,320 | +0.03(+0.10%) |
Oct 03, 2017 | 35.86 | 36.13 | 35.16 | 35.91 | 147,992 | +0.07(+0.20%) |
Oct 02, 2017 | 34.95 | 35.84 | 34.79 | 35.84 | 175,399 | +0.71(+2.02%) |
Sep 29, 2017 | 34.93 | 35.20 | 34.66 | 35.13 | 191,245 | +0.18(+0.50%) |
Sep 28, 2017 | 34.72 | 35.26 | 34.54 | 34.95 | 175,230 | +0.17(+0.48%) |
Sep 27, 2017 | 34.34 | 36.35 | 34.19 | 34.79 | 223,305 | +0.60(+1.77%) |
Sep 26, 2017 | 33.77 | 34.24 | 33.65 | 34.18 | 187,435 | +0.50(+1.48%) |
Sep 25, 2017 | 33.36 | 33.77 | 33.07 | 33.68 | 166,071 | +0.31(+0.92%) |
Sep 22, 2017 | 32.93 | 33.43 | 32.93 | 33.38 | 179,173 | +0.44(+1.33%) |
Sep 21, 2017 | 33.01 | 33.39 | 32.74 | 32.94 | 150,561 | -0.11(-0.34%) |
Sep 20, 2017 | 33.48 | 33.74 | 33.01 | 33.05 | 160,027 | -0.48(-1.44%) |
Sep 19, 2017 | 33.45 | 33.73 | 33.38 | 33.53 | 123,501 | +0.15(+0.45%) |
Sep 18, 2017 | 32.83 | 33.46 | 32.83 | 33.39 | 252,483 | +0.59(+1.79%) |
Sep 15, 2017 | 33.07 | 33.21 | 32.66 | 32.80 | 370,250 | -0.41(-1.24%) |
Sep 14, 2017 | 33.50 | 33.55 | 33.02 | 33.21 | 158,030 | -0.39(-1.15%) |
Sep 13, 2017 | 33.70 | 33.95 | 33.53 | 33.60 | 119,723 | -0.24(-0.70%) |
Sep 12, 2017 | 33.93 | 34.05 | 33.71 | 33.83 | 79,407 | +0.03(+0.08%) |
Sep 11, 2017 | 33.73 | 34.13 | 33.60 | 33.81 | 105,476 | +0.19(+0.57%) |
Sep 08, 2017 | 33.38 | 33.84 | 33.20 | 33.61 | 109,252 | +0.17(+0.50%) |
Sep 07, 2017 | 33.29 | 33.68 | 33.25 | 33.45 | 115,627 | +0.15(+0.45%) |
Sep 06, 2017 | 33.33 | 33.68 | 33.25 | 33.30 | 178,460 | -0.16(-0.47%) |
Sep 05, 2017 | 33.68 | 34.05 | 33.29 | 33.46 | 114,165 | -0.35(-1.04%) |