Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.06 | 39.29 | 38.90 | 39.17 | 1,591,902 | +0.29(+0.75%) |
Nov 29, 2017 | 39.85 | 39.85 | 38.66 | 38.88 | 2,037,075 | -1.03(-2.58%) |
Nov 28, 2017 | 39.88 | 39.98 | 39.70 | 39.91 | 592,097 | +0.07(+0.18%) |
Nov 27, 2017 | 39.82 | 39.92 | 39.70 | 39.84 | 537,803 | -0.03(-0.08%) |
Nov 24, 2017 | 39.71 | 39.89 | 39.71 | 39.87 | 123,996 | +0.21(+0.53%) |
Nov 22, 2017 | 39.76 | 39.76 | 39.61 | 39.66 | 361,419 | -0.09(-0.23%) |
Nov 21, 2017 | 39.48 | 39.76 | 39.48 | 39.75 | 423,028 | +0.47(+1.20%) |
Nov 20, 2017 | 39.16 | 39.30 | 39.16 | 39.28 | 778,643 | +0.16(+0.41%) |
Nov 17, 2017 | 39.31 | 39.31 | 39.09 | 39.11 | 431,899 | -0.20(-0.52%) |
Nov 16, 2017 | 39.04 | 39.41 | 39.04 | 39.32 | 541,469 | +0.52(+1.35%) |
Nov 15, 2017 | 38.87 | 38.94 | 38.65 | 38.80 | 619,506 | -0.27(-0.70%) |
Nov 14, 2017 | 39.05 | 39.13 | 38.90 | 39.07 | 921,056 | -0.13(-0.33%) |
Nov 13, 2017 | 39.03 | 39.22 | 39.03 | 39.20 | 332,724 | +0.00(+0.01%) |
Nov 10, 2017 | 39.15 | 39.23 | 39.05 | 39.19 | 934,700 | +0.00(+0.01%) |
Nov 09, 2017 | 39.27 | 39.28 | 38.79 | 39.19 | 1,003,549 | -0.38(-0.95%) |
Nov 08, 2017 | 39.37 | 39.59 | 39.25 | 39.57 | 964,855 | +0.20(+0.51%) |
Nov 07, 2017 | 39.40 | 39.45 | 39.23 | 39.37 | 375,579 | +0.02(+0.04%) |
Nov 06, 2017 | 39.23 | 39.38 | 39.23 | 39.35 | 635,597 | +0.16(+0.42%) |
Nov 03, 2017 | 39.04 | 39.22 | 38.82 | 39.19 | 1,009,728 | +0.35(+0.89%) |
Nov 02, 2017 | 38.80 | 38.87 | 38.53 | 38.84 | 1,231,818 | +0.04(+0.10%) |
Nov 01, 2017 | 39.05 | 39.05 | 38.59 | 38.80 | 2,495,286 | -0.03(-0.08%) |
Oct 31, 2017 | 38.77 | 38.91 | 38.63 | 38.83 | 474,438 | +0.19(+0.49%) |
Oct 30, 2017 | 38.75 | 38.41 | 38.64 | 627,766 | +0.17(+0.45%) | |
Oct 27, 2017 | 38.09 | 38.59 | 37.98 | 38.47 | 1,023,697 | +1.09(+2.93%) |
Oct 26, 2017 | 37.40 | 37.47 | 37.30 | 37.38 | 1,291,621 | +0.17(+0.47%) |
Oct 25, 2017 | 37.31 | 37.46 | 36.95 | 37.20 | 900,725 | -0.22(-0.58%) |
Oct 24, 2017 | 37.35 | 37.47 | 37.25 | 37.42 | 478,329 | +0.13(+0.35%) |
Oct 23, 2017 | 37.55 | 37.56 | 37.24 | 37.29 | 483,859 | -0.15(-0.40%) |
Oct 20, 2017 | 37.42 | 37.53 | 37.39 | 37.44 | 602,745 | +0.23(+0.61%) |
Oct 19, 2017 | 37.14 | 37.22 | 36.94 | 37.22 | 427,226 | -0.13(-0.35%) |
Oct 18, 2017 | 37.36 | 37.42 | 37.21 | 37.35 | 1,406,529 | +0.14(+0.37%) |
Oct 17, 2017 | 37.14 | 37.22 | 37.09 | 37.21 | 394,928 | +0.01(+0.02%) |
Oct 16, 2017 | 37.14 | 37.21 | 37.08 | 37.20 | 301,815 | +0.14(+0.37%) |
Oct 13, 2017 | 37.03 | 37.12 | 37.01 | 37.07 | 345,403 | +0.21(+0.57%) |
Oct 12, 2017 | 36.83 | 37.00 | 36.82 | 36.86 | 619,951 | +0.01(+0.03%) |
Oct 11, 2017 | 36.65 | 36.86 | 36.64 | 36.85 | 215,685 | +0.15(+0.41%) |
Oct 10, 2017 | 36.81 | 36.83 | 36.57 | 36.69 | 258,091 | +0.00(+0.01%) |
Oct 09, 2017 | 36.67 | 36.79 | 36.64 | 36.69 | 211,678 | +0.10(+0.26%) |
Oct 06, 2017 | 36.36 | 36.61 | 36.36 | 36.60 | 387,679 | +0.12(+0.32%) |
Oct 05, 2017 | 36.26 | 36.51 | 36.23 | 36.48 | 584,786 | +0.36(+1.00%) |
Oct 04, 2017 | 36.10 | 36.20 | 35.98 | 36.12 | 1,102,920 | -0.05(-0.15%) |
Oct 03, 2017 | 36.13 | 36.18 | 36.07 | 36.17 | 793,997 | +0.10(+0.27%) |
Oct 02, 2017 | 36.05 | 36.20 | 35.89 | 36.07 | 4,257,634 | +0.05(+0.13%) |
Sep 29, 2017 | 35.81 | 36.04 | 35.76 | 36.03 | 536,992 | +0.27(+0.77%) |
Sep 28, 2017 | 35.64 | 35.77 | 35.60 | 35.76 | 324,914 | +0.02(+0.07%) |
Sep 27, 2017 | 35.48 | 35.85 | 35.45 | 35.73 | 473,073 | +0.42(+1.20%) |
Sep 26, 2017 | 35.35 | 35.43 | 35.15 | 35.31 | 777,348 | +0.20(+0.56%) |
Sep 25, 2017 | 35.43 | 35.43 | 34.95 | 35.11 | 697,643 | -0.47(-1.33%) |
Sep 22, 2017 | 35.47 | 35.62 | 35.42 | 35.59 | 365,390 | -0.01(-0.03%) |
Sep 21, 2017 | 35.78 | 35.78 | 35.44 | 35.60 | 498,371 | -0.20(-0.56%) |
Sep 20, 2017 | 35.96 | 35.97 | 35.55 | 35.80 | 1,430,288 | -0.22(-0.61%) |
Sep 19, 2017 | 35.97 | 36.08 | 35.88 | 36.02 | 313,005 | +0.12(+0.33%) |
Sep 18, 2017 | 35.95 | 36.09 | 35.81 | 35.90 | 470,965 | -0.00(-0.01%) |
Sep 15, 2017 | 35.74 | 35.96 | 35.69 | 35.90 | 275,772 | +0.12(+0.33%) |
Sep 14, 2017 | 35.78 | 35.94 | 35.67 | 35.78 | 394,961 | -0.13(-0.36%) |
Sep 13, 2017 | 35.88 | 35.93 | 35.79 | 35.91 | 355,659 | -0.03(-0.08%) |
Sep 12, 2017 | 36.02 | 36.03 | 35.77 | 35.94 | 713,697 | +0.05(+0.15%) |
Sep 11, 2017 | 35.70 | 35.96 | 35.70 | 35.89 | 655,126 | +0.49(+1.37%) |
Sep 08, 2017 | 35.69 | 35.74 | 35.37 | 35.40 | 702,252 | -0.33(-0.93%) |
Sep 07, 2017 | 35.71 | 35.77 | 35.54 | 35.74 | 360,352 | +0.11(+0.32%) |
Sep 06, 2017 | 35.68 | 35.70 | 35.44 | 35.62 | 348,235 | +0.07(+0.20%) |
Sep 05, 2017 | 35.74 | 35.86 | 35.31 | 35.55 | 1,213,507 | -0.35(-0.97%) |