Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.19 | 39.46 | 39.13 | 39.32 | 107,269 | +0.17(+0.43%) |
Nov 29, 2017 | 39.08 | 39.22 | 39.08 | 39.15 | 69,128 | +0.09(+0.23%) |
Nov 28, 2017 | 38.80 | 39.07 | 38.80 | 39.06 | 117,570 | +0.32(+0.81%) |
Nov 27, 2017 | 38.69 | 38.78 | 38.68 | 38.74 | 15,051 | +0.02(+0.04%) |
Nov 24, 2017 | 38.73 | 38.74 | 38.69 | 38.73 | 7,558 | +0.06(+0.15%) |
Nov 22, 2017 | 38.73 | 38.76 | 38.60 | 38.67 | 42,056 | -0.03(-0.09%) |
Nov 21, 2017 | 38.65 | 38.83 | 38.63 | 38.70 | 217,827 | +0.13(+0.33%) |
Nov 20, 2017 | 38.51 | 38.66 | 38.51 | 38.57 | 311,407 | +0.07(+0.18%) |
Nov 17, 2017 | 38.45 | 38.53 | 38.45 | 38.50 | 37,122 | +0.02(+0.05%) |
Nov 16, 2017 | 38.34 | 38.60 | 38.34 | 38.49 | 149,405 | +0.31(+0.82%) |
Nov 15, 2017 | 38.34 | 38.34 | 38.16 | 38.17 | 40,019 | -0.30(-0.79%) |
Nov 14, 2017 | 38.26 | 38.50 | 38.26 | 38.48 | 32,895 | +0.13(+0.33%) |
Nov 13, 2017 | 38.07 | 38.36 | 38.07 | 38.35 | 187,147 | +0.27(+0.72%) |
Nov 10, 2017 | 37.76 | 38.11 | 37.76 | 38.08 | 192,697 | +0.23(+0.60%) |
Nov 09, 2017 | 37.74 | 37.87 | 37.67 | 37.85 | 139,692 | -0.04(-0.11%) |
Nov 08, 2017 | 37.63 | 37.90 | 37.63 | 37.89 | 39,480 | +0.37(+0.97%) |
Nov 07, 2017 | 37.36 | 37.53 | 37.32 | 37.52 | 101,979 | +0.17(+0.45%) |
Nov 06, 2017 | 37.60 | 37.60 | 37.34 | 37.36 | 63,940 | -0.22(-0.60%) |
Nov 03, 2017 | 37.69 | 37.71 | 37.57 | 37.58 | 34,405 | -0.10(-0.26%) |
Nov 02, 2017 | 37.90 | 37.90 | 37.56 | 37.68 | 26,123 | -0.35(-0.91%) |
Nov 01, 2017 | 38.16 | 38.16 | 38.03 | 38.03 | 43,554 | -0.01(-0.02%) |
Oct 31, 2017 | 37.91 | 38.08 | 37.91 | 38.03 | 24,974 | +0.26(+0.68%) |
Oct 30, 2017 | 37.89 | 38.02 | 37.75 | 37.78 | 57,527 | -0.31(-0.81%) |
Oct 27, 2017 | 38.16 | 38.16 | 37.96 | 38.09 | 59,872 | -0.19(-0.49%) |
Oct 26, 2017 | 38.16 | 38.37 | 38.16 | 38.27 | 24,127 | +0.23(+0.60%) |
Oct 25, 2017 | 38.23 | 38.23 | 37.87 | 38.04 | 32,679 | -0.22(-0.57%) |
Oct 24, 2017 | 38.31 | 38.31 | 38.21 | 38.26 | 24,907 | +0.01(+0.02%) |
Oct 23, 2017 | 38.43 | 38.49 | 38.23 | 38.26 | 31,076 | -0.12(-0.30%) |
Oct 20, 2017 | 38.46 | 38.46 | 38.32 | 38.37 | 21,534 | -0.00(-0.01%) |
Oct 19, 2017 | 38.37 | 38.39 | 38.20 | 38.38 | 30,077 | -0.22(-0.57%) |
Oct 18, 2017 | 38.66 | 38.66 | 38.56 | 38.60 | 39,286 | -0.03(-0.08%) |
Oct 17, 2017 | 38.73 | 38.73 | 38.58 | 38.63 | 62,137 | -0.14(-0.36%) |
Oct 16, 2017 | 38.71 | 38.78 | 38.68 | 38.77 | 138,096 | +0.06(+0.16%) |
Oct 13, 2017 | 38.69 | 38.76 | 38.69 | 38.70 | 18,761 | +0.10(+0.25%) |
Oct 12, 2017 | 38.45 | 38.64 | 38.44 | 38.61 | 404,583 | +0.08(+0.21%) |
Oct 11, 2017 | 38.48 | 38.53 | 38.48 | 38.52 | 23,565 | +0.04(+0.11%) |
Oct 10, 2017 | 38.37 | 38.49 | 38.32 | 38.48 | 23,670 | +0.24(+0.62%) |
Oct 09, 2017 | 38.39 | 38.40 | 38.24 | 38.24 | 31,610 | -0.13(-0.35%) |
Oct 06, 2017 | 38.35 | 38.39 | 38.33 | 38.38 | 41,418 | -0.06(-0.16%) |
Oct 05, 2017 | 38.45 | 38.51 | 38.41 | 38.44 | 24,933 | +0.07(+0.19%) |
Oct 04, 2017 | 38.13 | 38.44 | 38.09 | 38.37 | 70,595 | +0.22(+0.56%) |
Oct 03, 2017 | 38.17 | 38.19 | 38.09 | 38.15 | 61,385 | +0.07(+0.20%) |
Oct 02, 2017 | 38.07 | 38.21 | 38.04 | 38.08 | 113,245 | +0.05(+0.13%) |
Sep 29, 2017 | 37.86 | 38.12 | 37.86 | 38.03 | 1,714,245 | +0.02(+0.06%) |
Sep 28, 2017 | 37.94 | 38.03 | 37.94 | 38.00 | 26,504 | +0.09(+0.23%) |
Sep 27, 2017 | 38.12 | 38.12 | 37.76 | 37.92 | 412,866 | -0.21(-0.55%) |
Sep 26, 2017 | 38.11 | 38.19 | 38.11 | 38.13 | 379,457 | +0.03(+0.08%) |
Sep 25, 2017 | 38.05 | 38.17 | 38.04 | 38.10 | 72,746 | +0.10(+0.27%) |
Sep 22, 2017 | 38.02 | 38.12 | 37.98 | 38.00 | 152,236 | -0.06(-0.16%) |
Sep 21, 2017 | 38.33 | 38.33 | 38.02 | 38.06 | 45,637 | -0.27(-0.71%) |
Sep 20, 2017 | 38.52 | 38.53 | 38.17 | 38.33 | 92,918 | -0.22(-0.57%) |
Sep 19, 2017 | 38.61 | 38.61 | 38.50 | 38.55 | 49,711 | -0.09(-0.24%) |
Sep 18, 2017 | 38.68 | 38.69 | 38.55 | 38.64 | 25,650 | +0.02(+0.06%) |
Sep 15, 2017 | 38.51 | 38.62 | 38.51 | 38.62 | 70,544 | +0.07(+0.18%) |
Sep 14, 2017 | 38.51 | 38.55 | 38.42 | 38.55 | 25,780 | +0.04(+0.11%) |
Sep 13, 2017 | 38.53 | 38.59 | 38.50 | 38.51 | 76,725 | -0.02(-0.06%) |
Sep 12, 2017 | 38.54 | 38.55 | 38.48 | 38.53 | 24,442 | +0.00(+0.01%) |
Sep 11, 2017 | 38.26 | 38.54 | 38.26 | 38.52 | 41,818 | +0.33(+0.87%) |
Sep 08, 2017 | 38.19 | 38.23 | 38.10 | 38.19 | 193,038 | -0.07(-0.17%) |
Sep 07, 2017 | 38.26 | 38.28 | 38.15 | 38.26 | 35,269 | +0.03(+0.09%) |
Sep 06, 2017 | 38.20 | 38.27 | 38.13 | 38.22 | 114,164 | +0.07(+0.17%) |
Sep 05, 2017 | 38.18 | 38.19 | 37.95 | 38.16 | 50,064 | -0.11(-0.28%) |