Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.39 | 41.55 | 41.39 | 41.52 | 25,296 | +0.32(+0.78%) |
Nov 29, 2017 | 41.08 | 41.21 | 41.07 | 41.20 | 38,027 | +0.14(+0.35%) |
Nov 28, 2017 | 40.87 | 41.05 | 40.81 | 41.05 | 24,368 | +0.28(+0.69%) |
Nov 27, 2017 | 40.88 | 40.88 | 40.75 | 40.77 | 14,272 | -0.06(-0.15%) |
Nov 24, 2017 | 40.86 | 40.87 | 40.83 | 40.83 | 3,453 | +0.18(+0.44%) |
Nov 22, 2017 | 40.54 | 40.65 | 40.54 | 40.65 | 18,335 | +0.15(+0.38%) |
Nov 21, 2017 | 40.48 | 40.54 | 40.45 | 40.50 | 16,768 | +0.24(+0.59%) |
Nov 20, 2017 | 40.25 | 40.33 | 40.24 | 40.26 | 76,360 | +0.01(+0.02%) |
Nov 17, 2017 | 40.32 | 40.32 | 40.25 | 40.25 | 25,548 | -0.17(-0.42%) |
Nov 16, 2017 | 40.37 | 40.52 | 40.37 | 40.42 | 20,632 | +0.19(+0.46%) |
Nov 15, 2017 | 40.30 | 40.32 | 40.24 | 40.24 | 41,981 | -0.19(-0.46%) |
Nov 14, 2017 | 40.44 | 40.49 | 40.42 | 40.42 | 18,241 | -0.09(-0.22%) |
Nov 13, 2017 | 40.38 | 40.52 | 40.38 | 40.51 | 20,880 | -0.10(-0.24%) |
Nov 10, 2017 | 40.63 | 40.63 | 40.51 | 40.61 | 15,704 | -0.08(-0.21%) |
Nov 09, 2017 | 40.57 | 40.76 | 40.57 | 40.70 | 16,848 | -0.12(-0.29%) |
Nov 08, 2017 | 40.72 | 40.85 | 40.72 | 40.82 | 8,740 | +0.14(+0.36%) |
Nov 07, 2017 | 40.61 | 40.70 | 40.59 | 40.67 | 11,348 | +0.03(+0.08%) |
Nov 06, 2017 | 40.57 | 40.64 | 40.56 | 40.64 | 12,635 | +0.09(+0.23%) |
Nov 03, 2017 | 40.65 | 40.65 | 40.52 | 40.54 | 16,149 | -0.08(-0.19%) |
Nov 02, 2017 | 40.59 | 40.67 | 40.54 | 40.62 | 28,627 | +0.02(+0.04%) |
Nov 01, 2017 | 40.82 | 40.82 | 40.57 | 40.60 | 18,034 | -0.02(-0.04%) |
Oct 31, 2017 | 40.66 | 40.69 | 40.55 | 40.62 | 28,840 | +0.02(+0.04%) |
Oct 30, 2017 | 40.64 | 40.53 | 40.60 | 54,576 | +0.08(+0.19%) | |
Oct 27, 2017 | 40.31 | 40.63 | 40.31 | 40.53 | 305,804 | +0.10(+0.25%) |
Oct 26, 2017 | 40.51 | 40.55 | 40.39 | 40.43 | 108,984 | +0.04(+0.11%) |
Oct 25, 2017 | 40.60 | 40.60 | 40.22 | 40.38 | 32,383 | -0.42(-1.04%) |
Oct 24, 2017 | 40.83 | 40.89 | 40.81 | 40.81 | 17,534 | +0.01(+0.02%) |
Oct 23, 2017 | 40.98 | 40.99 | 40.78 | 40.80 | 10,638 | -0.21(-0.52%) |
Oct 20, 2017 | 41.00 | 41.01 | 40.93 | 41.01 | 22,326 | +0.05(+0.12%) |
Oct 19, 2017 | 40.78 | 41.00 | 40.78 | 40.96 | 66,075 | +0.14(+0.34%) |
Oct 18, 2017 | 40.82 | 40.94 | 40.82 | 40.82 | 26,285 | -0.03(-0.06%) |
Oct 17, 2017 | 40.76 | 40.85 | 40.68 | 40.85 | 131,715 | +0.03(+0.06%) |
Oct 16, 2017 | 40.82 | 40.87 | 40.81 | 40.82 | 17,945 | +0.00(+0.00%) |
Oct 13, 2017 | 41.04 | 41.04 | 40.82 | 40.82 | 12,868 | -0.03(-0.06%) |
Oct 12, 2017 | 40.93 | 40.95 | 40.83 | 40.85 | 48,318 | -0.08(-0.21%) |
Oct 11, 2017 | 40.81 | 40.95 | 40.81 | 40.93 | 14,344 | +0.20(+0.50%) |
Oct 10, 2017 | 40.76 | 40.77 | 40.70 | 40.73 | 229,004 | +0.20(+0.50%) |
Oct 09, 2017 | 40.50 | 40.59 | 40.49 | 40.53 | 51,102 | +0.05(+0.13%) |
Oct 06, 2017 | 40.42 | 40.48 | 40.36 | 40.48 | 12,469 | -0.10(-0.25%) |
Oct 05, 2017 | 40.59 | 40.63 | 40.54 | 40.58 | 27,366 | -0.02(-0.04%) |
Oct 04, 2017 | 40.54 | 40.62 | 40.54 | 40.59 | 20,325 | -0.11(-0.27%) |
Oct 03, 2017 | 40.68 | 40.70 | 40.62 | 40.70 | 19,362 | +0.05(+0.13%) |
Oct 02, 2017 | 40.66 | 40.75 | 40.65 | 40.65 | 85,331 | -0.10(-0.24%) |
Sep 29, 2017 | 40.66 | 40.78 | 40.62 | 40.75 | 40,978 | +0.12(+0.30%) |
Sep 28, 2017 | 40.59 | 40.70 | 40.54 | 40.63 | 50,057 | +0.00(+0.00%) |
Sep 27, 2017 | 40.65 | 40.71 | 40.58 | 40.63 | 572,384 | -0.16(-0.40%) |
Sep 26, 2017 | 40.91 | 40.91 | 40.71 | 40.79 | 37,901 | -0.09(-0.23%) |
Sep 25, 2017 | 40.79 | 40.88 | 40.79 | 40.88 | 18,499 | +0.06(+0.15%) |
Sep 22, 2017 | 40.87 | 40.93 | 40.79 | 40.82 | 62,074 | +0.03(+0.06%) |
Sep 21, 2017 | 40.87 | 40.87 | 40.80 | 40.80 | 13,289 | -0.21(-0.52%) |
Sep 20, 2017 | 41.03 | 41.16 | 40.87 | 41.01 | 21,575 | -0.05(-0.12%) |
Sep 19, 2017 | 40.99 | 41.06 | 40.94 | 41.06 | 22,313 | +0.22(+0.54%) |
Sep 18, 2017 | 40.95 | 40.99 | 40.72 | 40.84 | 15,295 | -0.11(-0.27%) |
Sep 15, 2017 | 40.88 | 40.95 | 40.78 | 40.95 | 16,086 | +0.13(+0.33%) |
Sep 14, 2017 | 40.73 | 40.82 | 40.73 | 40.82 | 28,475 | +0.03(+0.06%) |
Sep 13, 2017 | 40.96 | 40.96 | 40.78 | 40.79 | 57,867 | -0.25(-0.62%) |
Sep 12, 2017 | 41.15 | 41.15 | 40.99 | 41.05 | 19,722 | -0.07(-0.16%) |
Sep 11, 2017 | 41.05 | 41.16 | 41.05 | 41.11 | 44,537 | +0.22(+0.54%) |
Sep 08, 2017 | 40.92 | 40.93 | 40.84 | 40.89 | 27,247 | +0.03(+0.06%) |
Sep 07, 2017 | 41.03 | 41.10 | 40.83 | 40.87 | 17,548 | +0.04(+0.09%) |
Sep 06, 2017 | 40.81 | 40.92 | 40.81 | 40.83 | 30,790 | +0.15(+0.36%) |
Sep 05, 2017 | 40.73 | 40.81 | 40.51 | 40.68 | 18,905 | -0.21(-0.52%) |