Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.63 | 39.06 | 38.43 | 38.74 | 631,654 | +0.35(+0.90%) |
Nov 29, 2017 | 38.91 | 38.98 | 38.06 | 38.40 | 654,052 | -0.52(-1.32%) |
Nov 28, 2017 | 38.34 | 39.00 | 38.30 | 38.91 | 484,295 | +0.60(+1.56%) |
Nov 27, 2017 | 38.22 | 38.57 | 38.13 | 38.31 | 608,595 | +0.02(+0.05%) |
Nov 24, 2017 | 38.06 | 38.37 | 37.88 | 38.29 | 140,236 | +0.36(+0.94%) |
Nov 22, 2017 | 38.35 | 38.40 | 37.78 | 37.94 | 413,564 | -0.48(-1.24%) |
Nov 21, 2017 | 38.32 | 38.50 | 37.90 | 38.42 | 910,124 | +1.24(+3.33%) |
Nov 20, 2017 | 37.60 | 37.71 | 37.10 | 37.18 | 366,114 | -0.23(-0.63%) |
Nov 17, 2017 | 37.51 | 37.61 | 37.37 | 37.41 | 347,433 | -0.16(-0.42%) |
Nov 16, 2017 | 37.25 | 37.83 | 37.25 | 37.57 | 315,882 | +0.39(+1.06%) |
Nov 15, 2017 | 37.13 | 37.33 | 36.87 | 37.18 | 722,148 | -0.07(-0.20%) |
Nov 14, 2017 | 37.15 | 37.52 | 36.67 | 37.25 | 820,400 | -0.04(-0.10%) |
Nov 13, 2017 | 37.26 | 37.46 | 37.13 | 37.29 | 386,673 | -0.05(-0.13%) |
Nov 10, 2017 | 37.39 | 37.57 | 37.19 | 37.34 | 493,132 | -0.14(-0.37%) |
Nov 09, 2017 | 37.90 | 38.03 | 37.22 | 37.48 | 423,676 | -0.67(-1.77%) |
Nov 08, 2017 | 38.04 | 38.25 | 37.97 | 38.15 | 424,319 | +0.12(+0.32%) |
Nov 07, 2017 | 38.10 | 38.31 | 38.01 | 38.03 | 746,761 | -0.16(-0.42%) |
Nov 06, 2017 | 37.83 | 38.27 | 37.80 | 38.19 | 560,391 | +0.21(+0.54%) |
Nov 03, 2017 | 37.98 | 38.25 | 37.69 | 37.98 | 378,462 | +0.07(+0.17%) |
Nov 02, 2017 | 37.40 | 38.36 | 37.27 | 37.92 | 781,046 | +0.52(+1.38%) |
Nov 01, 2017 | 37.68 | 37.68 | 36.87 | 37.40 | 1,579,530 | -0.25(-0.67%) |
Oct 31, 2017 | 37.58 | 38.09 | 37.45 | 37.66 | 901,362 | +0.12(+0.32%) |
Oct 30, 2017 | 37.77 | 38.13 | 37.35 | 37.53 | 1,050,622 | -0.51(-1.33%) |
Oct 27, 2017 | 38.10 | 38.61 | 37.70 | 38.04 | 1,594,949 | +0.06(+0.15%) |
Oct 26, 2017 | 38.43 | 38.87 | 36.74 | 37.98 | 2,577,346 | -1.42(-3.61%) |
Oct 25, 2017 | 39.33 | 39.78 | 39.19 | 39.41 | 1,513,470 | +0.03(+0.07%) |
Oct 24, 2017 | 39.50 | 39.79 | 39.25 | 39.38 | 840,192 | -0.06(-0.14%) |
Oct 23, 2017 | 39.40 | 39.60 | 39.21 | 39.44 | 1,562,233 | +0.11(+0.29%) |
Oct 20, 2017 | 39.26 | 39.46 | 39.19 | 39.32 | 575,186 | +0.11(+0.29%) |
Oct 19, 2017 | 39.01 | 39.26 | 38.85 | 39.21 | 673,776 | +0.16(+0.41%) |
Oct 18, 2017 | 38.80 | 39.10 | 38.80 | 39.05 | 934,384 | +0.12(+0.31%) |
Oct 17, 2017 | 39.07 | 39.27 | 38.55 | 38.93 | 607,557 | -0.02(-0.05%) |
Oct 16, 2017 | 38.46 | 39.00 | 38.18 | 38.95 | 2,235,565 | +0.57(+1.49%) |
Oct 13, 2017 | 38.58 | 38.75 | 38.30 | 38.38 | 619,929 | -0.09(-0.24%) |
Oct 12, 2017 | 38.12 | 38.76 | 38.04 | 38.47 | 692,589 | +0.35(+0.91%) |
Oct 11, 2017 | 38.15 | 38.39 | 37.92 | 38.12 | 1,258,073 | +0.04(+0.10%) |
Oct 10, 2017 | 38.36 | 38.50 | 37.98 | 38.09 | 787,973 | -0.13(-0.34%) |
Oct 09, 2017 | 38.33 | 38.54 | 38.09 | 38.22 | 465,740 | -0.10(-0.27%) |
Oct 06, 2017 | 38.27 | 38.61 | 38.23 | 38.32 | 699,802 | -0.08(-0.22%) |
Oct 05, 2017 | 38.28 | 38.49 | 38.12 | 38.41 | 476,727 | +0.12(+0.32%) |
Oct 04, 2017 | 37.89 | 38.55 | 37.79 | 38.28 | 1,274,634 | +0.37(+0.99%) |
Oct 03, 2017 | 37.83 | 38.16 | 37.82 | 37.91 | 1,394,711 | +0.24(+0.65%) |
Oct 02, 2017 | 37.59 | 38.08 | 37.53 | 37.67 | 1,085,728 | +0.06(+0.15%) |
Sep 29, 2017 | 37.29 | 37.97 | 37.15 | 37.61 | 1,574,463 | +0.27(+0.73%) |
Sep 28, 2017 | 37.27 | 37.51 | 37.01 | 37.34 | 1,352,806 | -0.04(-0.10%) |
Sep 27, 2017 | 36.54 | 37.53 | 36.48 | 37.38 | 1,076,034 | +1.00(+2.76%) |
Sep 26, 2017 | 36.38 | 36.51 | 36.25 | 36.37 | 826,130 | +0.10(+0.28%) |
Sep 25, 2017 | 36.18 | 36.52 | 36.05 | 36.27 | 1,088,693 | +0.11(+0.31%) |
Sep 22, 2017 | 36.12 | 36.36 | 35.95 | 36.16 | 596,749 | +0.04(+0.10%) |
Sep 21, 2017 | 36.02 | 36.15 | 35.59 | 36.12 | 628,350 | +0.06(+0.16%) |
Sep 20, 2017 | 35.67 | 36.19 | 35.33 | 36.06 | 828,543 | +0.33(+0.92%) |
Sep 19, 2017 | 35.76 | 36.22 | 35.63 | 35.74 | 666,191 | +0.03(+0.08%) |
Sep 18, 2017 | 35.61 | 36.01 | 35.61 | 35.71 | 490,731 | +0.07(+0.21%) |
Sep 15, 2017 | 35.70 | 36.03 | 35.49 | 35.63 | 947,510 | +0.07(+0.21%) |
Sep 14, 2017 | 35.53 | 35.74 | 35.08 | 35.56 | 1,366,213 | -0.10(-0.29%) |
Sep 13, 2017 | 35.70 | 35.82 | 35.46 | 35.66 | 615,710 | -0.21(-0.57%) |
Sep 12, 2017 | 36.16 | 36.32 | 35.84 | 35.87 | 1,064,051 | -0.24(-0.66%) |
Sep 11, 2017 | 36.26 | 36.54 | 36.08 | 36.11 | 1,160,881 | +0.04(+0.12%) |
Sep 08, 2017 | 36.21 | 36.30 | 35.97 | 36.06 | 705,744 | -0.15(-0.41%) |
Sep 07, 2017 | 36.28 | 36.66 | 36.16 | 36.21 | 1,130,692 | -0.03(-0.08%) |
Sep 06, 2017 | 36.34 | 36.41 | 35.94 | 36.24 | 563,562 | -0.05(-0.13%) |
Sep 05, 2017 | 36.16 | 36.33 | 35.86 | 36.29 | 504,100 | +0.04(+0.10%) |