Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.37 | 40.49 | 40.02 | 40.28 | 122,806 | -0.08(-0.21%) |
Nov 29, 2017 | 39.87 | 40.58 | 39.76 | 40.37 | 110,947 | +0.54(+1.36%) |
Nov 28, 2017 | 39.16 | 39.91 | 39.12 | 39.83 | 224,448 | +0.67(+1.70%) |
Nov 27, 2017 | 38.95 | 39.28 | 38.51 | 39.16 | 64,403 | +0.25(+0.64%) |
Nov 24, 2017 | 38.95 | 39.16 | 38.53 | 38.91 | 47,000 | +0.17(+0.43%) |
Nov 22, 2017 | 39.12 | 39.24 | 37.94 | 38.74 | 105,143 | -0.42(-1.06%) |
Nov 21, 2017 | 38.41 | 39.20 | 38.37 | 39.16 | 111,819 | +0.92(+2.40%) |
Nov 20, 2017 | 38.20 | 38.28 | 37.91 | 38.24 | 93,668 | -0.08(-0.22%) |
Nov 17, 2017 | 38.03 | 38.41 | 37.87 | 38.32 | 64,179 | +0.08(+0.22%) |
Nov 16, 2017 | 38.03 | 38.70 | 37.99 | 38.24 | 112,313 | +0.21(+0.55%) |
Nov 15, 2017 | 38.78 | 38.78 | 37.95 | 38.03 | 117,821 | -1.04(-2.67%) |
Nov 14, 2017 | 37.99 | 39.12 | 37.99 | 39.08 | 104,153 | +1.06(+2.79%) |
Nov 13, 2017 | 37.73 | 38.06 | 37.73 | 38.02 | 43,240 | +0.25(+0.66%) |
Nov 10, 2017 | 37.89 | 38.06 | 37.58 | 37.77 | 62,870 | -0.17(-0.44%) |
Nov 09, 2017 | 37.64 | 38.10 | 36.82 | 37.93 | 82,653 | -0.08(-0.22%) |
Nov 08, 2017 | 37.81 | 38.10 | 37.40 | 38.02 | 70,575 | +0.00(+0.00%) |
Nov 07, 2017 | 37.97 | 38.35 | 37.69 | 38.02 | 65,725 | +0.00(+0.00%) |
Nov 06, 2017 | 38.22 | 38.51 | 37.31 | 38.02 | 109,390 | -0.17(-0.43%) |
Nov 03, 2017 | 38.72 | 38.97 | 38.04 | 38.18 | 110,986 | -0.50(-1.28%) |
Nov 02, 2017 | 38.22 | 39.30 | 37.77 | 38.68 | 94,973 | +0.83(+2.19%) |
Nov 01, 2017 | 38.26 | 38.33 | 37.27 | 37.85 | 83,534 | -0.21(-0.54%) |
Oct 31, 2017 | 37.97 | 38.43 | 37.93 | 38.06 | 96,146 | +0.17(+0.44%) |
Oct 30, 2017 | 38.64 | 38.72 | 37.64 | 37.89 | 87,086 | -0.95(-2.45%) |
Oct 27, 2017 | 38.31 | 38.93 | 38.14 | 38.84 | 105,857 | +0.58(+1.52%) |
Oct 26, 2017 | 38.35 | 38.80 | 38.18 | 38.26 | 91,692 | +0.17(+0.43%) |
Oct 25, 2017 | 38.14 | 38.55 | 37.77 | 38.10 | 96,596 | -0.08(-0.22%) |
Oct 24, 2017 | 38.26 | 38.55 | 37.89 | 38.18 | 106,989 | -0.04(-0.11%) |
Oct 23, 2017 | 38.43 | 38.51 | 38.00 | 38.22 | 63,155 | -0.17(-0.43%) |
Oct 20, 2017 | 38.26 | 38.89 | 38.22 | 38.39 | 83,630 | +0.33(+0.87%) |
Oct 19, 2017 | 37.93 | 38.22 | 37.69 | 38.06 | 60,050 | +0.12(+0.33%) |
Oct 18, 2017 | 37.52 | 38.06 | 37.40 | 37.93 | 62,027 | +0.46(+1.22%) |
Oct 17, 2017 | 37.35 | 37.89 | 37.27 | 37.48 | 59,142 | +0.12(+0.33%) |
Oct 16, 2017 | 37.35 | 37.85 | 37.06 | 37.35 | 103,342 | -0.17(-0.44%) |
Oct 13, 2017 | 37.64 | 37.93 | 37.31 | 37.52 | 73,290 | -0.12(-0.33%) |
Oct 12, 2017 | 37.56 | 37.77 | 37.48 | 37.64 | 47,876 | +0.17(+0.44%) |
Oct 11, 2017 | 37.48 | 37.69 | 37.23 | 37.48 | 77,880 | +0.04(+0.11%) |
Oct 10, 2017 | 36.90 | 37.44 | 36.90 | 37.44 | 87,112 | +0.66(+1.80%) |
Oct 09, 2017 | 37.11 | 37.19 | 36.65 | 36.77 | 77,104 | -0.33(-0.89%) |
Oct 06, 2017 | 36.98 | 37.15 | 36.77 | 37.11 | 52,658 | -0.04(-0.11%) |
Oct 05, 2017 | 37.06 | 37.23 | 36.71 | 37.15 | 62,692 | +0.08(+0.22%) |
Oct 04, 2017 | 36.77 | 37.19 | 36.65 | 37.06 | 53,992 | +0.33(+0.90%) |
Oct 03, 2017 | 36.77 | 36.82 | 36.48 | 36.73 | 79,416 | -0.08(-0.22%) |
Oct 02, 2017 | 35.90 | 36.86 | 35.90 | 36.82 | 79,768 | +0.91(+2.54%) |
Sep 29, 2017 | 36.65 | 36.65 | 35.86 | 35.90 | 96,398 | -0.79(-2.14%) |
Sep 28, 2017 | 36.48 | 36.86 | 36.03 | 36.69 | 81,863 | +0.21(+0.57%) |
Sep 27, 2017 | 35.90 | 36.65 | 35.61 | 36.48 | 151,093 | +0.58(+1.61%) |
Sep 26, 2017 | 35.82 | 36.19 | 35.61 | 35.90 | 93,401 | +0.17(+0.46%) |
Sep 25, 2017 | 35.37 | 35.82 | 35.28 | 35.74 | 70,037 | +0.29(+0.82%) |
Sep 22, 2017 | 35.57 | 35.74 | 35.32 | 35.45 | 71,319 | -0.17(-0.46%) |
Sep 21, 2017 | 35.61 | 35.86 | 35.49 | 35.61 | 71,605 | +0.04(+0.12%) |
Sep 20, 2017 | 35.66 | 35.90 | 35.28 | 35.57 | 147,707 | -0.08(-0.23%) |
Sep 19, 2017 | 35.53 | 35.70 | 35.28 | 35.66 | 69,990 | +0.12(+0.35%) |
Sep 18, 2017 | 35.70 | 35.78 | 35.37 | 35.53 | 75,223 | -0.08(-0.23%) |
Sep 15, 2017 | 35.41 | 35.66 | 35.20 | 35.61 | 257,984 | +0.33(+0.94%) |
Sep 14, 2017 | 34.95 | 35.28 | 34.66 | 35.28 | 62,569 | +0.37(+1.07%) |
Sep 13, 2017 | 34.95 | 35.07 | 34.45 | 34.91 | 81,835 | +0.04(+0.12%) |
Sep 12, 2017 | 35.86 | 35.86 | 34.68 | 34.87 | 72,851 | -0.91(-2.55%) |
Sep 11, 2017 | 35.49 | 35.82 | 35.39 | 35.78 | 111,990 | +0.33(+0.93%) |
Sep 08, 2017 | 35.24 | 35.57 | 34.87 | 35.45 | 78,461 | +0.12(+0.35%) |
Sep 07, 2017 | 34.95 | 35.57 | 34.68 | 35.32 | 121,836 | +0.50(+1.43%) |
Sep 06, 2017 | 34.70 | 35.03 | 34.66 | 34.83 | 70,835 | +0.17(+0.48%) |
Sep 05, 2017 | 34.70 | 34.99 | 34.63 | 34.66 | 67,271 | -0.17(-0.48%) |