Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.39 | 38.39 | 37.88 | 37.98 | 161,896 | +0.05(+0.15%) |
Nov 29, 2017 | 38.28 | 38.47 | 37.81 | 37.92 | 133,294 | -0.12(-0.32%) |
Nov 28, 2017 | 37.83 | 38.10 | 37.71 | 38.05 | 80,608 | +0.48(+1.29%) |
Nov 27, 2017 | 37.72 | 37.97 | 37.56 | 37.56 | 83,634 | -0.53(-1.39%) |
Nov 24, 2017 | 38.08 | 38.12 | 37.92 | 38.09 | 31,551 | +0.97(+2.61%) |
Nov 22, 2017 | 37.42 | 37.54 | 37.05 | 37.12 | 68,697 | +0.05(+0.13%) |
Nov 21, 2017 | 37.15 | 37.20 | 36.87 | 37.07 | 107,467 | +0.07(+0.19%) |
Nov 20, 2017 | 37.00 | 37.07 | 36.89 | 37.00 | 84,784 | -0.23(-0.60%) |
Nov 17, 2017 | 37.17 | 37.32 | 37.10 | 37.23 | 71,153 | -0.40(-1.06%) |
Nov 16, 2017 | 37.66 | 37.66 | 37.48 | 37.62 | 96,901 | -0.03(-0.07%) |
Nov 15, 2017 | 37.15 | 37.79 | 37.14 | 37.65 | 174,595 | +0.28(+0.75%) |
Nov 14, 2017 | 37.20 | 37.48 | 37.11 | 37.37 | 493,288 | -0.22(-0.59%) |
Nov 13, 2017 | 37.00 | 37.59 | 36.87 | 37.59 | 103,006 | -0.15(-0.40%) |
Nov 10, 2017 | 37.92 | 38.01 | 37.69 | 37.74 | 59,864 | +0.20(+0.53%) |
Nov 09, 2017 | 37.69 | 37.76 | 37.30 | 37.54 | 78,088 | -0.03(-0.08%) |
Nov 08, 2017 | 37.34 | 37.91 | 37.28 | 37.57 | 171,929 | +0.07(+0.19%) |
Nov 07, 2017 | 37.85 | 37.85 | 37.29 | 37.50 | 1,031,423 | -0.27(-0.73%) |
Nov 06, 2017 | 37.56 | 37.80 | 37.48 | 37.77 | 63,095 | -0.43(-1.11%) |
Nov 03, 2017 | 38.45 | 38.45 | 38.01 | 38.20 | 94,412 | -0.38(-0.98%) |
Nov 02, 2017 | 38.25 | 38.73 | 38.19 | 38.58 | 86,347 | +0.34(+0.89%) |
Nov 01, 2017 | 38.41 | 38.59 | 38.24 | 38.24 | 71,710 | -0.88(-2.24%) |
Oct 31, 2017 | 38.78 | 39.18 | 38.73 | 39.12 | 61,228 | -0.94(-2.35%) |
Oct 30, 2017 | 39.98 | 40.17 | 39.94 | 40.06 | 68,649 | +0.34(+0.86%) |
Oct 27, 2017 | 39.73 | 39.92 | 39.60 | 39.72 | 62,533 | -0.14(-0.35%) |
Oct 26, 2017 | 40.00 | 40.12 | 39.86 | 39.86 | 64,271 | +0.16(+0.40%) |
Oct 25, 2017 | 40.09 | 40.17 | 39.46 | 39.70 | 152,587 | -0.30(-0.75%) |
Oct 24, 2017 | 40.03 | 40.18 | 39.90 | 40.00 | 70,767 | +0.16(+0.40%) |
Oct 23, 2017 | 39.92 | 39.97 | 39.71 | 39.84 | 133,207 | -0.20(-0.50%) |
Oct 20, 2017 | 40.34 | 40.34 | 39.97 | 40.04 | 56,811 | +0.04(+0.10%) |
Oct 19, 2017 | 39.73 | 40.06 | 39.70 | 40.00 | 54,135 | +0.21(+0.53%) |
Oct 18, 2017 | 39.70 | 39.90 | 39.63 | 39.79 | 54,442 | +0.83(+2.13%) |
Oct 17, 2017 | 39.05 | 39.20 | 38.92 | 38.96 | 60,482 | -0.15(-0.38%) |
Oct 16, 2017 | 39.06 | 39.17 | 38.96 | 39.11 | 415,405 | +0.03(+0.09%) |
Oct 13, 2017 | 39.20 | 39.30 | 39.00 | 39.08 | 34,766 | -0.32(-0.81%) |
Oct 12, 2017 | 39.44 | 39.54 | 39.33 | 39.40 | 65,649 | -0.62(-1.54%) |
Oct 11, 2017 | 39.60 | 40.06 | 39.56 | 40.01 | 107,478 | -0.12(-0.31%) |
Oct 10, 2017 | 39.78 | 40.15 | 39.67 | 40.13 | 204,284 | +0.27(+0.69%) |
Oct 09, 2017 | 39.88 | 39.95 | 39.75 | 39.86 | 167,928 | -0.42(-1.04%) |
Oct 06, 2017 | 40.10 | 40.28 | 40.00 | 40.28 | 48,135 | +0.09(+0.21%) |
Oct 05, 2017 | 39.79 | 40.27 | 39.78 | 40.20 | 45,463 | +0.62(+1.58%) |
Oct 04, 2017 | 39.62 | 39.75 | 39.45 | 39.57 | 88,118 | -0.86(-2.13%) |
Oct 03, 2017 | 40.44 | 40.49 | 40.25 | 40.43 | 69,495 | +0.15(+0.37%) |
Oct 02, 2017 | 40.07 | 40.41 | 39.98 | 40.28 | 146,442 | -0.15(-0.37%) |
Sep 29, 2017 | 40.04 | 40.47 | 40.04 | 40.43 | 52,638 | +0.45(+1.13%) |
Sep 28, 2017 | 39.91 | 40.02 | 39.64 | 39.98 | 72,177 | +0.16(+0.40%) |
Sep 27, 2017 | 39.79 | 39.85 | 39.54 | 39.82 | 43,499 | +0.96(+2.47%) |
Sep 26, 2017 | 39.20 | 39.20 | 38.81 | 38.86 | 66,723 | -0.43(-1.09%) |
Sep 25, 2017 | 39.46 | 39.53 | 39.15 | 39.29 | 187,978 | -0.96(-2.39%) |
Sep 22, 2017 | 40.15 | 40.30 | 40.14 | 40.25 | 83,475 | +0.40(+1.00%) |
Sep 21, 2017 | 39.94 | 39.98 | 39.84 | 39.85 | 92,589 | +0.27(+0.68%) |
Sep 20, 2017 | 39.56 | 39.75 | 39.28 | 39.58 | 100,579 | -0.14(-0.35%) |
Sep 19, 2017 | 39.59 | 39.75 | 39.44 | 39.72 | 57,957 | +0.04(+0.10%) |
Sep 18, 2017 | 39.59 | 39.71 | 39.48 | 39.68 | 82,272 | +0.19(+0.48%) |
Sep 15, 2017 | 39.44 | 39.68 | 39.33 | 39.49 | 366,809 | -0.20(-0.50%) |
Sep 14, 2017 | 39.69 | 39.82 | 39.51 | 39.69 | 463,047 | +0.22(+0.56%) |
Sep 13, 2017 | 39.62 | 39.68 | 39.40 | 39.47 | 47,076 | -0.10(-0.25%) |
Sep 12, 2017 | 39.38 | 39.65 | 39.28 | 39.57 | 657,358 | +1.18(+3.07%) |
Sep 11, 2017 | 38.33 | 38.60 | 38.33 | 38.39 | 214,891 | +0.54(+1.43%) |
Sep 08, 2017 | 38.04 | 38.11 | 37.85 | 37.85 | 75,466 | +0.22(+0.58%) |
Sep 07, 2017 | 38.09 | 38.09 | 37.56 | 37.63 | 86,927 | +0.16(+0.43%) |
Sep 06, 2017 | 37.49 | 37.68 | 37.29 | 37.47 | 77,336 | +0.34(+0.92%) |
Sep 05, 2017 | 37.74 | 37.81 | 36.94 | 37.13 | 98,393 | -1.06(-2.78%) |