Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.25 | 42.40 | 41.90 | 41.99 | 1,160,408 | +0.24(+0.57%) |
Nov 29, 2017 | 41.59 | 41.85 | 41.54 | 41.75 | 1,137,312 | +0.45(+1.08%) |
Nov 28, 2017 | 41.45 | 41.47 | 41.18 | 41.31 | 924,668 | +0.00(+0.00%) |
Nov 27, 2017 | 41.47 | 41.50 | 41.27 | 41.31 | 1,174,167 | +0.47(+1.16%) |
Nov 24, 2017 | 40.99 | 41.07 | 40.81 | 40.83 | 424,960 | -0.16(-0.39%) |
Nov 22, 2017 | 41.01 | 41.19 | 40.84 | 40.99 | 922,999 | +0.68(+1.69%) |
Nov 21, 2017 | 40.50 | 40.52 | 40.30 | 40.31 | 877,017 | -0.06(-0.15%) |
Nov 20, 2017 | 40.55 | 40.60 | 40.36 | 40.37 | 714,011 | -0.09(-0.22%) |
Nov 17, 2017 | 40.56 | 40.65 | 40.41 | 40.46 | 648,778 | -0.25(-0.61%) |
Nov 16, 2017 | 40.66 | 40.87 | 40.62 | 40.71 | 586,963 | -0.03(-0.08%) |
Nov 15, 2017 | 40.80 | 41.07 | 40.68 | 40.74 | 546,614 | +0.11(+0.27%) |
Nov 14, 2017 | 40.50 | 40.64 | 40.36 | 40.63 | 942,879 | -0.01(-0.02%) |
Nov 13, 2017 | 40.95 | 40.98 | 40.58 | 40.64 | 1,570,515 | -0.51(-1.25%) |
Nov 10, 2017 | 41.39 | 41.39 | 41.07 | 41.15 | 601,022 | -0.36(-0.88%) |
Nov 09, 2017 | 41.07 | 41.59 | 40.94 | 41.52 | 907,483 | -0.94(-2.22%) |
Nov 08, 2017 | 42.11 | 42.54 | 42.05 | 42.46 | 453,410 | +0.25(+0.59%) |
Nov 07, 2017 | 42.11 | 42.26 | 41.96 | 42.21 | 400,313 | +0.15(+0.36%) |
Nov 06, 2017 | 41.92 | 42.19 | 41.86 | 42.06 | 627,708 | +0.28(+0.67%) |
Nov 03, 2017 | 41.80 | 41.93 | 41.68 | 41.78 | 568,344 | +0.05(+0.13%) |
Nov 02, 2017 | 41.96 | 41.98 | 41.52 | 41.72 | 596,519 | +0.16(+0.38%) |
Nov 01, 2017 | 41.76 | 41.91 | 41.51 | 41.57 | 610,230 | -0.34(-0.82%) |
Oct 31, 2017 | 41.96 | 42.01 | 41.76 | 41.91 | 562,098 | +0.19(+0.46%) |
Oct 30, 2017 | 41.85 | 41.89 | 41.60 | 41.72 | 587,232 | -0.19(-0.44%) |
Oct 27, 2017 | 41.71 | 41.99 | 41.68 | 41.90 | 578,536 | +0.22(+0.53%) |
Oct 26, 2017 | 41.93 | 41.98 | 41.58 | 41.68 | 588,319 | -0.14(-0.33%) |
Oct 25, 2017 | 42.17 | 42.20 | 41.53 | 41.82 | 680,725 | -0.48(-1.14%) |
Oct 24, 2017 | 42.51 | 42.54 | 42.17 | 42.30 | 541,122 | -0.64(-1.49%) |
Oct 23, 2017 | 42.97 | 43.07 | 42.81 | 42.94 | 450,323 | +0.37(+0.87%) |
Oct 20, 2017 | 42.76 | 42.82 | 42.40 | 42.57 | 395,216 | -0.30(-0.70%) |
Oct 19, 2017 | 42.82 | 43.08 | 42.78 | 42.87 | 383,087 | -0.12(-0.29%) |
Oct 18, 2017 | 42.77 | 43.01 | 42.58 | 42.99 | 415,076 | +0.36(+0.85%) |
Oct 17, 2017 | 42.56 | 42.67 | 42.42 | 42.63 | 755,360 | +0.32(+0.75%) |
Oct 16, 2017 | 42.45 | 42.49 | 42.13 | 42.31 | 745,550 | -0.75(-1.74%) |
Oct 13, 2017 | 43.43 | 43.46 | 43.05 | 43.06 | 388,831 | -0.25(-0.57%) |
Oct 12, 2017 | 43.01 | 43.40 | 42.96 | 43.31 | 448,509 | -0.16(-0.36%) |
Oct 11, 2017 | 43.27 | 43.49 | 43.23 | 43.47 | 384,035 | +0.16(+0.38%) |
Oct 10, 2017 | 43.11 | 43.39 | 43.09 | 43.30 | 264,132 | +0.32(+0.73%) |
Oct 09, 2017 | 42.92 | 43.08 | 42.84 | 42.99 | 300,264 | +0.25(+0.58%) |
Oct 06, 2017 | 42.46 | 42.75 | 42.41 | 42.74 | 573,794 | -0.09(-0.21%) |
Oct 05, 2017 | 42.82 | 42.88 | 42.74 | 42.83 | 445,240 | -0.25(-0.57%) |
Oct 04, 2017 | 42.99 | 43.11 | 42.93 | 43.08 | 342,065 | +0.19(+0.45%) |
Oct 03, 2017 | 42.87 | 42.99 | 42.81 | 42.88 | 604,706 | -0.33(-0.76%) |
Oct 02, 2017 | 43.01 | 43.34 | 42.91 | 43.21 | 536,256 | +0.16(+0.38%) |
Sep 29, 2017 | 43.05 | 43.12 | 42.92 | 43.05 | 388,741 | -0.05(-0.13%) |
Sep 28, 2017 | 42.78 | 43.16 | 42.76 | 43.10 | 773,897 | +0.14(+0.32%) |
Sep 27, 2017 | 43.27 | 43.43 | 42.87 | 42.97 | 964,551 | -1.11(-2.52%) |
Sep 26, 2017 | 44.34 | 44.37 | 43.88 | 44.08 | 674,379 | -0.34(-0.76%) |
Sep 25, 2017 | 44.42 | 44.48 | 44.29 | 44.41 | 1,235,606 | +0.19(+0.43%) |
Sep 22, 2017 | 44.57 | 44.57 | 44.14 | 44.22 | 553,392 | -0.24(-0.54%) |
Sep 21, 2017 | 44.40 | 44.68 | 44.40 | 44.46 | 434,603 | +0.05(+0.12%) |
Sep 20, 2017 | 44.67 | 44.92 | 44.28 | 44.41 | 581,719 | -0.19(-0.43%) |
Sep 19, 2017 | 44.61 | 44.70 | 44.46 | 44.60 | 523,608 | +0.29(+0.65%) |
Sep 18, 2017 | 44.70 | 44.76 | 44.11 | 44.31 | 627,421 | -0.57(-1.27%) |
Sep 15, 2017 | 44.83 | 44.97 | 44.80 | 44.88 | 1,047,165 | +0.52(+1.18%) |
Sep 14, 2017 | 44.27 | 44.47 | 44.25 | 44.36 | 451,534 | +0.47(+1.06%) |
Sep 13, 2017 | 44.14 | 44.16 | 43.88 | 43.89 | 297,036 | -0.24(-0.54%) |
Sep 12, 2017 | 44.54 | 44.54 | 44.03 | 44.13 | 375,133 | -0.51(-1.15%) |
Sep 11, 2017 | 44.67 | 44.76 | 44.48 | 44.65 | 449,284 | -0.08(-0.17%) |
Sep 08, 2017 | 44.61 | 44.82 | 44.51 | 44.72 | 471,549 | +0.03(+0.08%) |
Sep 07, 2017 | 44.58 | 44.76 | 44.43 | 44.69 | 585,363 | +0.68(+1.54%) |
Sep 06, 2017 | 44.28 | 44.30 | 43.95 | 44.01 | 485,413 | +0.03(+0.06%) |
Sep 05, 2017 | 43.83 | 44.06 | 43.80 | 43.98 | 470,955 | +0.21(+0.47%) |