Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.66 | 38.95 | 38.51 | 38.85 | 1,129,310 | +0.29(+0.75%) |
Nov 29, 2017 | 38.42 | 38.84 | 38.27 | 38.56 | 1,011,874 | -0.08(-0.20%) |
Nov 28, 2017 | 38.73 | 38.85 | 38.27 | 38.64 | 1,023,031 | -0.06(-0.16%) |
Nov 27, 2017 | 39.00 | 39.08 | 38.68 | 38.70 | 740,104 | -0.19(-0.50%) |
Nov 24, 2017 | 38.76 | 38.98 | 38.58 | 38.89 | 271,802 | +0.26(+0.67%) |
Nov 22, 2017 | 38.94 | 39.05 | 38.52 | 38.63 | 561,878 | -0.37(-0.94%) |
Nov 21, 2017 | 38.49 | 39.06 | 38.49 | 39.00 | 926,269 | +0.60(+1.56%) |
Nov 20, 2017 | 38.34 | 38.68 | 38.33 | 38.40 | 1,126,553 | +0.08(+0.21%) |
Nov 17, 2017 | 38.62 | 38.67 | 38.20 | 38.32 | 883,935 | -0.43(-1.10%) |
Nov 16, 2017 | 38.54 | 38.83 | 38.35 | 38.74 | 711,042 | +0.43(+1.12%) |
Nov 15, 2017 | 38.88 | 38.90 | 38.18 | 38.31 | 908,352 | -0.59(-1.53%) |
Nov 14, 2017 | 38.90 | 39.08 | 38.76 | 38.91 | 676,647 | -0.05(-0.13%) |
Nov 13, 2017 | 38.55 | 39.05 | 38.49 | 38.96 | 755,852 | +0.49(+1.29%) |
Nov 10, 2017 | 38.45 | 38.78 | 38.44 | 38.46 | 532,932 | -0.16(-0.42%) |
Nov 09, 2017 | 38.42 | 38.71 | 38.42 | 38.63 | 736,749 | +0.04(+0.11%) |
Nov 08, 2017 | 38.51 | 38.70 | 38.46 | 38.58 | 1,108,929 | +0.15(+0.38%) |
Nov 07, 2017 | 38.48 | 38.81 | 38.36 | 38.44 | 1,620,327 | -0.10(-0.27%) |
Nov 06, 2017 | 38.74 | 38.90 | 38.53 | 38.54 | 1,093,011 | -0.13(-0.33%) |
Nov 03, 2017 | 38.30 | 38.68 | 38.15 | 38.67 | 810,324 | +0.34(+0.90%) |
Nov 02, 2017 | 38.43 | 38.92 | 38.30 | 38.33 | 683,468 | +0.06(+0.17%) |
Nov 01, 2017 | 38.12 | 38.35 | 37.93 | 38.26 | 634,315 | +0.20(+0.53%) |
Oct 31, 2017 | 37.75 | 38.09 | 37.55 | 38.06 | 760,678 | +0.31(+0.82%) |
Oct 30, 2017 | 37.90 | 38.01 | 37.65 | 37.75 | 496,268 | -0.15(-0.39%) |
Oct 27, 2017 | 37.69 | 38.15 | 37.69 | 37.90 | 763,907 | +0.18(+0.49%) |
Oct 26, 2017 | 37.68 | 37.82 | 37.43 | 37.71 | 834,841 | +0.12(+0.33%) |
Oct 25, 2017 | 37.73 | 37.80 | 37.49 | 37.59 | 1,033,409 | -0.19(-0.50%) |
Oct 24, 2017 | 37.44 | 37.87 | 37.40 | 37.78 | 947,680 | +0.36(+0.97%) |
Oct 23, 2017 | 37.67 | 37.67 | 37.40 | 37.41 | 544,721 | -0.18(-0.47%) |
Oct 20, 2017 | 37.71 | 37.76 | 37.52 | 37.59 | 500,880 | -0.16(-0.43%) |
Oct 19, 2017 | 37.67 | 37.79 | 37.48 | 37.75 | 624,754 | +0.21(+0.55%) |
Oct 18, 2017 | 37.48 | 37.76 | 37.41 | 37.55 | 648,255 | -0.08(-0.22%) |
Oct 17, 2017 | 37.42 | 37.91 | 37.24 | 37.63 | 953,941 | +0.28(+0.76%) |
Oct 16, 2017 | 37.78 | 37.95 | 37.25 | 37.35 | 977,865 | -0.43(-1.14%) |
Oct 13, 2017 | 37.92 | 37.97 | 37.44 | 37.78 | 620,429 | -0.00(-0.01%) |
Oct 12, 2017 | 37.53 | 37.93 | 37.51 | 37.78 | 854,659 | +0.24(+0.64%) |
Oct 11, 2017 | 37.67 | 37.81 | 37.47 | 37.54 | 448,201 | -0.13(-0.34%) |
Oct 10, 2017 | 37.68 | 37.94 | 37.55 | 37.67 | 967,587 | +0.12(+0.32%) |
Oct 09, 2017 | 37.22 | 37.72 | 37.22 | 37.55 | 420,646 | +0.34(+0.92%) |
Oct 06, 2017 | 37.15 | 37.38 | 36.86 | 37.20 | 917,240 | -0.09(-0.25%) |
Oct 05, 2017 | 37.32 | 37.50 | 37.26 | 37.30 | 513,313 | +0.10(+0.27%) |
Oct 04, 2017 | 36.84 | 37.26 | 36.65 | 37.20 | 1,021,592 | +0.42(+1.15%) |
Oct 03, 2017 | 36.74 | 36.85 | 36.56 | 36.78 | 896,861 | +0.04(+0.12%) |
Oct 02, 2017 | 36.48 | 36.83 | 36.30 | 36.73 | 1,285,046 | +0.14(+0.38%) |
Sep 29, 2017 | 36.21 | 36.61 | 36.14 | 36.60 | 1,207,894 | +0.32(+0.89%) |
Sep 28, 2017 | 36.17 | 36.30 | 35.99 | 36.27 | 1,126,018 | +0.15(+0.40%) |
Sep 27, 2017 | 36.39 | 36.52 | 35.97 | 36.13 | 968,019 | -0.45(-1.23%) |
Sep 26, 2017 | 36.71 | 36.81 | 36.53 | 36.58 | 706,765 | -0.10(-0.27%) |
Sep 25, 2017 | 36.85 | 36.93 | 36.63 | 36.68 | 742,115 | -0.15(-0.39%) |
Sep 22, 2017 | 37.36 | 37.40 | 36.72 | 36.82 | 874,173 | -0.42(-1.13%) |
Sep 21, 2017 | 37.47 | 37.68 | 37.24 | 37.24 | 934,451 | -0.30(-0.80%) |
Sep 20, 2017 | 37.59 | 37.84 | 37.41 | 37.54 | 1,214,587 | -0.04(-0.10%) |
Sep 19, 2017 | 37.72 | 37.81 | 37.46 | 37.58 | 1,347,688 | -0.10(-0.26%) |
Sep 18, 2017 | 37.71 | 37.88 | 37.33 | 37.68 | 959,945 | -0.03(-0.08%) |
Sep 15, 2017 | 37.57 | 37.76 | 37.40 | 37.71 | 1,689,897 | +0.16(+0.42%) |
Sep 14, 2017 | 37.16 | 37.64 | 36.89 | 37.55 | 1,209,962 | +0.38(+1.01%) |
Sep 13, 2017 | 37.02 | 37.27 | 36.89 | 37.17 | 1,424,766 | +0.10(+0.27%) |
Sep 12, 2017 | 37.92 | 37.92 | 36.69 | 37.07 | 1,686,278 | -0.96(-2.52%) |
Sep 11, 2017 | 36.92 | 38.10 | 36.69 | 38.03 | 1,792,061 | +1.15(+3.13%) |
Sep 08, 2017 | 38.57 | 38.61 | 36.32 | 36.88 | 3,652,212 | -1.79(-4.62%) |
Sep 07, 2017 | 38.70 | 38.82 | 38.60 | 38.67 | 833,438 | +0.04(+0.10%) |
Sep 06, 2017 | 38.65 | 38.83 | 38.57 | 38.63 | 1,099,776 | +0.09(+0.23%) |
Sep 05, 2017 | 38.52 | 38.62 | 38.19 | 38.54 | 943,669 | +0.14(+0.36%) |