Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.34 | 40.49 | 40.22 | 40.34 | 140,410 | +0.19(+0.47%) |
Nov 29, 2017 | 39.94 | 40.24 | 39.94 | 40.15 | 53,577 | +0.22(+0.54%) |
Nov 28, 2017 | 39.63 | 40.05 | 39.50 | 39.94 | 97,196 | +0.34(+0.85%) |
Nov 27, 2017 | 39.94 | 40.11 | 39.46 | 39.60 | 55,269 | -0.36(-0.89%) |
Nov 24, 2017 | 39.80 | 39.98 | 39.66 | 39.95 | 21,249 | +0.23(+0.57%) |
Nov 22, 2017 | 39.55 | 39.85 | 39.54 | 39.73 | 88,027 | +0.22(+0.55%) |
Nov 21, 2017 | 39.21 | 39.64 | 39.21 | 39.51 | 127,036 | +0.41(+1.06%) |
Nov 20, 2017 | 39.22 | 39.30 | 38.84 | 39.10 | 108,428 | -0.21(-0.53%) |
Nov 17, 2017 | 39.08 | 39.40 | 39.05 | 39.31 | 135,774 | +0.08(+0.19%) |
Nov 16, 2017 | 38.73 | 39.29 | 38.72 | 39.23 | 144,335 | +0.53(+1.36%) |
Nov 15, 2017 | 38.39 | 38.89 | 38.13 | 38.71 | 124,501 | +0.05(+0.12%) |
Nov 14, 2017 | 38.73 | 38.83 | 38.43 | 38.66 | 186,189 | -0.18(-0.46%) |
Nov 13, 2017 | 38.80 | 39.07 | 38.60 | 38.84 | 51,277 | +0.08(+0.22%) |
Nov 10, 2017 | 38.30 | 38.83 | 38.17 | 38.75 | 59,159 | +0.53(+1.37%) |
Nov 09, 2017 | 37.99 | 38.30 | 37.91 | 38.23 | 78,333 | +0.13(+0.34%) |
Nov 08, 2017 | 37.65 | 38.22 | 37.64 | 38.10 | 233,400 | +0.54(+1.45%) |
Nov 07, 2017 | 38.55 | 38.55 | 37.47 | 37.55 | 273,686 | -1.11(-2.86%) |
Nov 06, 2017 | 38.69 | 38.90 | 38.55 | 38.66 | 97,780 | +0.15(+0.39%) |
Nov 03, 2017 | 37.99 | 38.60 | 37.99 | 38.51 | 185,618 | +0.56(+1.48%) |
Nov 02, 2017 | 38.31 | 38.44 | 37.82 | 37.95 | 119,920 | -0.48(-1.25%) |
Nov 01, 2017 | 38.21 | 38.63 | 38.07 | 38.43 | 133,113 | +0.38(+0.99%) |
Oct 31, 2017 | 38.05 | 38.58 | 37.92 | 38.05 | 120,933 | -0.04(-0.10%) |
Oct 30, 2017 | 38.58 | 37.93 | 38.09 | 120,976 | -0.21(-0.54%) | |
Oct 27, 2017 | 38.42 | 38.64 | 38.25 | 38.29 | 64,264 | -0.25(-0.66%) |
Oct 26, 2017 | 39.18 | 39.40 | 38.46 | 38.55 | 81,150 | -0.86(-2.19%) |
Oct 25, 2017 | 39.74 | 39.74 | 39.12 | 39.41 | 94,205 | -0.38(-0.94%) |
Oct 24, 2017 | 40.08 | 40.08 | 39.56 | 39.79 | 75,211 | -0.17(-0.42%) |
Oct 23, 2017 | 40.47 | 40.48 | 39.95 | 39.95 | 71,147 | -0.55(-1.37%) |
Oct 20, 2017 | 40.57 | 40.72 | 40.42 | 40.51 | 90,377 | +0.02(+0.05%) |
Oct 19, 2017 | 40.00 | 40.49 | 39.80 | 40.49 | 78,271 | +0.36(+0.89%) |
Oct 18, 2017 | 40.28 | 40.28 | 39.93 | 40.13 | 43,852 | -0.09(-0.23%) |
Oct 17, 2017 | 39.99 | 40.33 | 39.84 | 40.23 | 51,222 | +0.13(+0.33%) |
Oct 16, 2017 | 40.35 | 40.80 | 40.00 | 40.10 | 149,736 | -0.32(-0.79%) |
Oct 13, 2017 | 40.54 | 40.64 | 40.27 | 40.41 | 128,714 | -0.08(-0.21%) |
Oct 12, 2017 | 40.94 | 40.94 | 40.44 | 40.50 | 44,866 | -0.40(-0.99%) |
Oct 11, 2017 | 40.85 | 41.01 | 40.80 | 40.90 | 58,315 | +0.20(+0.48%) |
Oct 10, 2017 | 40.61 | 40.73 | 40.39 | 40.70 | 68,261 | +0.07(+0.18%) |
Oct 09, 2017 | 41.03 | 41.03 | 40.59 | 40.63 | 56,745 | -0.34(-0.82%) |
Oct 06, 2017 | 41.03 | 41.25 | 40.81 | 40.97 | 92,373 | -0.15(-0.37%) |
Oct 05, 2017 | 41.25 | 41.27 | 40.82 | 41.12 | 102,399 | -0.04(-0.09%) |
Oct 04, 2017 | 40.93 | 41.42 | 40.93 | 41.16 | 272,012 | +0.57(+1.41%) |
Oct 03, 2017 | 40.97 | 40.97 | 40.37 | 40.58 | 212,586 | -0.31(-0.76%) |
Oct 02, 2017 | 39.95 | 40.90 | 39.94 | 40.89 | 55,146 | +0.98(+2.44%) |
Sep 29, 2017 | 39.57 | 39.98 | 39.45 | 39.92 | 55,232 | +0.36(+0.90%) |
Sep 28, 2017 | 39.95 | 40.08 | 39.50 | 39.56 | 43,211 | -0.52(-1.29%) |
Sep 27, 2017 | 39.57 | 40.20 | 39.57 | 40.08 | 127,286 | +0.64(+1.62%) |
Sep 26, 2017 | 39.85 | 40.03 | 39.39 | 39.44 | 59,154 | -0.42(-1.06%) |
Sep 25, 2017 | 39.67 | 40.12 | 39.67 | 39.86 | 82,169 | +0.11(+0.28%) |
Sep 22, 2017 | 39.68 | 39.79 | 39.51 | 39.75 | 67,738 | +0.01(+0.02%) |
Sep 21, 2017 | 39.58 | 40.01 | 39.48 | 39.74 | 49,232 | +0.15(+0.38%) |
Sep 20, 2017 | 39.64 | 39.72 | 39.34 | 39.59 | 81,217 | +0.04(+0.11%) |
Sep 19, 2017 | 40.15 | 40.15 | 39.49 | 39.55 | 62,446 | -0.59(-1.46%) |
Sep 18, 2017 | 40.18 | 40.51 | 40.06 | 40.13 | 107,020 | +0.06(+0.14%) |
Sep 15, 2017 | 40.10 | 40.40 | 39.99 | 40.08 | 75,586 | -0.33(-0.81%) |
Sep 14, 2017 | 40.52 | 40.73 | 40.36 | 40.40 | 118,761 | -0.22(-0.53%) |
Sep 13, 2017 | 40.71 | 40.84 | 40.56 | 40.62 | 49,213 | -0.34(-0.82%) |
Sep 12, 2017 | 40.82 | 41.24 | 40.82 | 40.96 | 217,238 | +0.04(+0.09%) |
Sep 11, 2017 | 40.81 | 41.00 | 40.70 | 40.92 | 158,894 | +0.38(+0.95%) |
Sep 08, 2017 | 40.36 | 40.68 | 40.36 | 40.53 | 82,685 | +0.20(+0.49%) |
Sep 07, 2017 | 39.95 | 40.48 | 39.88 | 40.34 | 135,433 | +0.49(+1.22%) |
Sep 06, 2017 | 40.01 | 40.08 | 39.59 | 39.85 | 144,271 | +0.05(+0.12%) |
Sep 05, 2017 | 40.06 | 40.19 | 39.50 | 39.80 | 245,523 | -0.39(-0.98%) |