Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.12 | 38.98 | 38.12 | 38.94 | 2,262,434 | +0.81(+2.13%) |
Nov 29, 2017 | 38.03 | 38.27 | 37.96 | 38.13 | 787,559 | +0.05(+0.12%) |
Nov 28, 2017 | 38.02 | 38.20 | 37.80 | 38.09 | 833,810 | +0.03(+0.08%) |
Nov 27, 2017 | 37.68 | 38.15 | 37.61 | 38.05 | 740,833 | +0.35(+0.93%) |
Nov 24, 2017 | 38.06 | 38.06 | 37.66 | 37.70 | 386,211 | -0.22(-0.59%) |
Nov 22, 2017 | 37.91 | 38.00 | 37.74 | 37.93 | 741,475 | +0.14(+0.36%) |
Nov 21, 2017 | 37.97 | 38.06 | 37.72 | 37.79 | 716,430 | -0.11(-0.29%) |
Nov 20, 2017 | 38.13 | 38.13 | 37.70 | 37.90 | 889,054 | -0.21(-0.56%) |
Nov 17, 2017 | 38.23 | 38.29 | 37.88 | 38.12 | 624,187 | -0.08(-0.21%) |
Nov 16, 2017 | 38.19 | 38.45 | 38.04 | 38.20 | 790,602 | +0.14(+0.38%) |
Nov 15, 2017 | 38.71 | 38.77 | 38.05 | 38.05 | 1,000,226 | -0.65(-1.68%) |
Nov 14, 2017 | 38.34 | 38.76 | 38.34 | 38.71 | 513,213 | +0.32(+0.83%) |
Nov 13, 2017 | 38.09 | 38.54 | 37.98 | 38.39 | 964,793 | +0.31(+0.81%) |
Nov 10, 2017 | 38.05 | 38.19 | 37.76 | 38.08 | 735,386 | -0.05(-0.13%) |
Nov 09, 2017 | 38.61 | 38.77 | 37.76 | 38.13 | 654,447 | -0.04(-0.10%) |
Nov 08, 2017 | 37.96 | 38.23 | 37.78 | 38.17 | 850,297 | +0.00(+0.00%) |
Nov 07, 2017 | 37.87 | 38.25 | 37.78 | 38.17 | 494,558 | +0.31(+0.82%) |
Nov 06, 2017 | 37.90 | 38.17 | 37.76 | 37.86 | 433,950 | +0.04(+0.10%) |
Nov 03, 2017 | 37.78 | 37.93 | 37.61 | 37.82 | 874,772 | +0.02(+0.06%) |
Nov 02, 2017 | 38.07 | 38.16 | 37.72 | 37.79 | 668,958 | -0.24(-0.63%) |
Nov 01, 2017 | 38.24 | 38.26 | 37.89 | 38.03 | 608,225 | +0.00(+0.00%) |
Oct 31, 2017 | 38.24 | 38.32 | 37.92 | 38.03 | 1,365,022 | -0.20(-0.52%) |
Oct 30, 2017 | 38.54 | 38.63 | 38.01 | 38.23 | 917,279 | -0.29(-0.76%) |
Oct 27, 2017 | 38.13 | 38.52 | 38.04 | 38.52 | 617,867 | +0.19(+0.50%) |
Oct 26, 2017 | 37.96 | 38.43 | 37.96 | 38.33 | 761,240 | +0.45(+1.20%) |
Oct 25, 2017 | 38.02 | 38.06 | 37.33 | 37.88 | 795,789 | -0.19(-0.50%) |
Oct 24, 2017 | 37.97 | 38.09 | 37.83 | 38.07 | 507,352 | +0.09(+0.23%) |
Oct 23, 2017 | 38.21 | 38.23 | 37.81 | 37.98 | 426,889 | -0.23(-0.60%) |
Oct 20, 2017 | 38.38 | 38.46 | 38.09 | 38.21 | 862,077 | -0.20(-0.52%) |
Oct 19, 2017 | 38.17 | 38.42 | 38.11 | 38.41 | 474,650 | +0.30(+0.79%) |
Oct 18, 2017 | 37.87 | 38.24 | 37.85 | 38.11 | 718,630 | +0.22(+0.59%) |
Oct 17, 2017 | 37.58 | 37.94 | 37.51 | 37.89 | 819,999 | +0.29(+0.76%) |
Oct 16, 2017 | 37.60 | 37.84 | 37.48 | 37.60 | 476,562 | -0.06(-0.17%) |
Oct 13, 2017 | 37.95 | 37.96 | 37.63 | 37.66 | 436,945 | -0.02(-0.06%) |
Oct 12, 2017 | 37.38 | 37.97 | 37.34 | 37.69 | 823,669 | +0.31(+0.83%) |
Oct 11, 2017 | 37.35 | 37.64 | 37.20 | 37.38 | 901,558 | +0.05(+0.13%) |
Oct 10, 2017 | 37.32 | 37.43 | 37.10 | 37.33 | 580,890 | +0.10(+0.28%) |
Oct 09, 2017 | 37.08 | 37.28 | 37.05 | 37.23 | 344,786 | +0.12(+0.32%) |
Oct 06, 2017 | 37.18 | 37.45 | 37.01 | 37.11 | 819,744 | -0.07(-0.19%) |
Oct 05, 2017 | 37.39 | 37.46 | 37.12 | 37.18 | 955,209 | -0.21(-0.57%) |
Oct 04, 2017 | 37.37 | 37.48 | 37.13 | 37.39 | 1,236,601 | +0.22(+0.60%) |
Oct 03, 2017 | 37.70 | 37.70 | 37.12 | 37.17 | 977,820 | -0.52(-1.37%) |
Oct 02, 2017 | 37.24 | 37.89 | 37.14 | 37.69 | 1,130,610 | +0.45(+1.22%) |
Sep 29, 2017 | 37.33 | 37.43 | 37.03 | 37.24 | 1,087,222 | -0.22(-0.59%) |
Sep 28, 2017 | 37.42 | 37.54 | 37.02 | 37.46 | 903,358 | +0.01(+0.02%) |
Sep 27, 2017 | 37.78 | 37.98 | 37.18 | 37.45 | 1,281,170 | -0.46(-1.22%) |
Sep 26, 2017 | 37.90 | 38.27 | 37.72 | 37.91 | 621,992 | +0.02(+0.06%) |
Sep 25, 2017 | 37.35 | 37.91 | 37.22 | 37.89 | 872,485 | +0.49(+1.32%) |
Sep 22, 2017 | 37.70 | 38.21 | 37.14 | 37.39 | 1,000,389 | -0.22(-0.59%) |
Sep 21, 2017 | 37.82 | 37.92 | 37.62 | 37.62 | 600,148 | -0.18(-0.48%) |
Sep 20, 2017 | 38.03 | 38.19 | 37.80 | 37.80 | 804,313 | -0.14(-0.36%) |
Sep 19, 2017 | 38.10 | 38.17 | 37.86 | 37.94 | 1,003,661 | -0.14(-0.35%) |
Sep 18, 2017 | 38.37 | 38.46 | 38.00 | 38.07 | 705,796 | -0.29(-0.75%) |
Sep 15, 2017 | 38.64 | 38.77 | 38.30 | 38.36 | 1,102,127 | -0.18(-0.47%) |
Sep 14, 2017 | 38.33 | 38.64 | 38.18 | 38.54 | 1,050,377 | +0.28(+0.73%) |
Sep 13, 2017 | 38.63 | 38.74 | 38.25 | 38.26 | 594,695 | -0.40(-1.02%) |
Sep 12, 2017 | 39.21 | 39.33 | 38.62 | 38.66 | 706,673 | -0.43(-1.09%) |
Sep 11, 2017 | 38.55 | 39.23 | 38.55 | 39.08 | 786,336 | +0.58(+1.50%) |
Sep 08, 2017 | 38.51 | 38.57 | 38.34 | 38.51 | 768,344 | -0.05(-0.12%) |
Sep 07, 2017 | 38.47 | 38.65 | 38.39 | 38.55 | 586,500 | +0.20(+0.52%) |
Sep 06, 2017 | 38.88 | 38.92 | 38.33 | 38.36 | 858,607 | -0.41(-1.06%) |
Sep 05, 2017 | 39.07 | 39.12 | 38.66 | 38.77 | 522,648 | -0.13(-0.35%) |