Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.44 | 39.44 | 39.16 | 39.17 | 84,995 | -0.55(-1.38%) |
Nov 29, 2017 | 40.27 | 40.27 | 39.34 | 39.72 | 126,564 | -0.83(-2.06%) |
Nov 28, 2017 | 40.52 | 40.62 | 40.41 | 40.55 | 63,093 | +0.23(+0.57%) |
Nov 27, 2017 | 40.68 | 40.68 | 40.27 | 40.32 | 113,702 | -0.84(-2.05%) |
Nov 24, 2017 | 41.34 | 41.34 | 41.06 | 41.17 | 75,565 | -0.76(-1.81%) |
Nov 22, 2017 | 41.97 | 42.00 | 41.81 | 41.92 | 118,965 | -0.23(-0.56%) |
Nov 21, 2017 | 42.11 | 42.24 | 42.08 | 42.16 | 102,059 | +1.02(+2.47%) |
Nov 20, 2017 | 41.14 | 41.18 | 41.02 | 41.14 | 66,431 | +0.46(+1.14%) |
Nov 17, 2017 | 40.54 | 40.74 | 40.54 | 40.68 | 59,773 | +0.12(+0.28%) |
Nov 16, 2017 | 40.33 | 40.72 | 40.33 | 40.57 | 68,084 | +1.03(+2.61%) |
Nov 15, 2017 | 39.45 | 39.54 | 39.16 | 39.53 | 75,409 | -0.34(-0.86%) |
Nov 14, 2017 | 40.16 | 40.16 | 39.74 | 39.88 | 34,736 | -0.53(-1.31%) |
Nov 13, 2017 | 40.29 | 40.49 | 40.25 | 40.40 | 86,128 | +0.25(+0.62%) |
Nov 10, 2017 | 40.22 | 40.22 | 40.02 | 40.16 | 59,553 | +0.52(+1.31%) |
Nov 09, 2017 | 39.61 | 39.65 | 39.29 | 39.64 | 81,579 | +0.10(+0.26%) |
Nov 08, 2017 | 39.52 | 39.59 | 39.48 | 39.53 | 33,495 | -0.00(-0.01%) |
Nov 07, 2017 | 39.65 | 39.68 | 39.48 | 39.54 | 54,311 | +0.25(+0.64%) |
Nov 06, 2017 | 39.01 | 39.30 | 39.01 | 39.29 | 61,709 | +0.76(+1.97%) |
Nov 03, 2017 | 38.59 | 38.60 | 38.44 | 38.53 | 49,595 | +0.13(+0.33%) |
Nov 02, 2017 | 38.65 | 38.65 | 38.35 | 38.40 | 37,835 | -0.02(-0.05%) |
Nov 01, 2017 | 38.63 | 38.69 | 38.42 | 38.42 | 25,856 | +0.05(+0.13%) |
Oct 31, 2017 | 38.12 | 38.39 | 38.12 | 38.37 | 27,099 | +0.60(+1.59%) |
Oct 30, 2017 | 37.86 | 37.96 | 37.71 | 37.77 | 33,729 | -0.31(-0.81%) |
Oct 27, 2017 | 37.97 | 38.13 | 37.69 | 38.08 | 63,884 | +0.07(+0.18%) |
Oct 26, 2017 | 38.25 | 38.25 | 38.01 | 38.01 | 27,751 | -0.08(-0.22%) |
Oct 25, 2017 | 38.50 | 38.53 | 37.87 | 38.09 | 38,284 | -0.24(-0.62%) |
Oct 24, 2017 | 38.42 | 38.45 | 38.30 | 38.33 | 40,716 | +0.13(+0.33%) |
Oct 23, 2017 | 38.46 | 38.46 | 38.21 | 38.21 | 33,155 | -0.15(-0.39%) |
Oct 20, 2017 | 38.54 | 38.54 | 38.35 | 38.36 | 34,680 | +0.17(+0.45%) |
Oct 19, 2017 | 38.25 | 38.25 | 37.95 | 38.18 | 58,790 | -0.64(-1.65%) |
Oct 18, 2017 | 38.78 | 38.91 | 38.63 | 38.82 | 52,463 | +0.43(+1.12%) |
Oct 17, 2017 | 38.69 | 38.69 | 38.39 | 38.39 | 33,083 | -0.30(-0.77%) |
Oct 16, 2017 | 38.67 | 38.74 | 38.56 | 38.69 | 32,379 | +0.14(+0.36%) |
Oct 13, 2017 | 38.53 | 38.66 | 38.52 | 38.55 | 24,569 | +0.24(+0.63%) |
Oct 12, 2017 | 38.31 | 38.39 | 38.22 | 38.31 | 16,497 | -0.02(-0.05%) |
Oct 11, 2017 | 38.18 | 38.33 | 38.13 | 38.33 | 37,407 | -0.29(-0.76%) |
Oct 10, 2017 | 38.41 | 38.62 | 38.40 | 38.62 | 38,179 | +0.37(+0.98%) |
Oct 09, 2017 | 38.12 | 38.29 | 38.06 | 38.25 | 16,129 | +0.00(+0.00%) |
Oct 06, 2017 | 38.13 | 38.25 | 37.94 | 38.25 | 29,115 | -0.09(-0.23%) |
Oct 05, 2017 | 38.09 | 38.36 | 38.07 | 38.34 | 66,991 | +0.37(+0.97%) |
Oct 04, 2017 | 38.00 | 38.09 | 37.91 | 37.97 | 33,557 | +0.10(+0.27%) |
Oct 03, 2017 | 37.61 | 37.88 | 37.61 | 37.86 | 41,755 | +0.80(+2.17%) |
Oct 02, 2017 | 37.01 | 37.20 | 37.01 | 37.06 | 48,244 | +0.22(+0.58%) |
Sep 29, 2017 | 36.55 | 36.90 | 36.55 | 36.85 | 33,673 | +0.43(+1.18%) |
Sep 28, 2017 | 36.31 | 36.42 | 36.26 | 36.42 | 21,369 | -0.19(-0.52%) |
Sep 27, 2017 | 36.43 | 36.64 | 36.40 | 36.61 | 26,647 | +0.51(+1.41%) |
Sep 26, 2017 | 36.24 | 36.39 | 36.09 | 36.10 | 50,171 | +0.07(+0.19%) |
Sep 25, 2017 | 36.56 | 36.56 | 35.84 | 36.03 | 100,713 | -1.26(-3.38%) |
Sep 22, 2017 | 37.28 | 37.30 | 37.16 | 37.29 | 38,649 | -0.16(-0.44%) |
Sep 21, 2017 | 37.74 | 37.74 | 37.33 | 37.46 | 17,973 | -0.04(-0.11%) |
Sep 20, 2017 | 37.61 | 37.63 | 37.24 | 37.50 | 46,433 | +0.10(+0.27%) |
Sep 19, 2017 | 37.42 | 37.42 | 37.26 | 37.40 | 30,675 | +0.09(+0.24%) |
Sep 18, 2017 | 37.25 | 37.36 | 37.22 | 37.31 | 57,009 | +0.43(+1.17%) |
Sep 15, 2017 | 36.78 | 36.94 | 36.70 | 36.88 | 37,490 | +0.33(+0.91%) |
Sep 14, 2017 | 36.44 | 36.65 | 36.44 | 36.55 | 14,470 | -0.07(-0.19%) |
Sep 13, 2017 | 36.46 | 36.66 | 36.46 | 36.62 | 28,521 | +0.25(+0.69%) |
Sep 12, 2017 | 36.30 | 36.41 | 36.22 | 36.36 | 56,045 | +0.23(+0.64%) |
Sep 11, 2017 | 35.86 | 36.18 | 35.86 | 36.13 | 30,743 | +0.60(+1.70%) |
Sep 08, 2017 | 35.79 | 35.80 | 35.49 | 35.53 | 27,536 | -0.17(-0.47%) |
Sep 07, 2017 | 35.63 | 35.82 | 35.59 | 35.70 | 35,123 | +0.14(+0.41%) |
Sep 06, 2017 | 35.25 | 35.47 | 35.55 | 34,244 | +0.30(+0.86%) | |
Sep 05, 2017 | 35.44 | 35.55 | 35.14 | 35.25 | 35,356 | -0.16(-0.46%) |