Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.30 | 45.02 | 43.06 | 43.66 | 1,253,866 | +0.36(+0.83%) |
Nov 29, 2017 | 43.06 | 43.35 | 42.32 | 43.30 | 1,360,997 | +0.62(+1.45%) |
Nov 28, 2017 | 41.50 | 43.33 | 41.26 | 42.68 | 1,180,008 | +1.44(+3.49%) |
Nov 27, 2017 | 42.21 | 42.45 | 41.18 | 41.24 | 945,927 | -0.98(-2.32%) |
Nov 24, 2017 | 42.00 | 43.04 | 42.00 | 42.22 | 508,835 | +0.27(+0.64%) |
Nov 22, 2017 | 43.00 | 43.54 | 41.69 | 41.95 | 1,062,168 | -0.95(-2.21%) |
Nov 21, 2017 | 43.15 | 43.87 | 42.31 | 42.90 | 1,619,330 | -0.58(-1.33%) |
Nov 20, 2017 | 44.55 | 45.71 | 43.45 | 43.48 | 1,672,024 | -1.56(-3.46%) |
Nov 17, 2017 | 44.54 | 45.27 | 44.28 | 45.04 | 1,026,583 | +0.24(+0.54%) |
Nov 16, 2017 | 46.00 | 46.11 | 44.21 | 44.80 | 1,191,015 | -0.60(-1.32%) |
Nov 15, 2017 | 45.80 | 45.80 | 44.13 | 45.40 | 1,819,013 | +1.50(+3.42%) |
Nov 14, 2017 | 43.89 | 44.27 | 42.79 | 43.90 | 1,327,759 | -0.68(-1.53%) |
Nov 13, 2017 | 45.24 | 46.60 | 43.64 | 44.58 | 2,423,804 | -0.72(-1.59%) |
Nov 10, 2017 | 42.67 | 46.07 | 42.55 | 45.30 | 2,969,913 | +2.10(+4.86%) |
Nov 09, 2017 | 43.00 | 44.24 | 41.34 | 43.20 | 2,867,411 | -0.44(-1.01%) |
Nov 08, 2017 | 40.47 | 44.64 | 39.10 | 43.64 | 7,671,391 | +5.75(+15.18%) |
Nov 07, 2017 | 37.98 | 38.60 | 36.97 | 37.89 | 3,424,751 | +0.09(+0.24%) |
Nov 06, 2017 | 37.58 | 38.72 | 36.70 | 37.80 | 2,388,832 | -0.02(-0.05%) |
Nov 03, 2017 | 39.30 | 39.87 | 37.56 | 37.82 | 2,730,713 | -1.46(-3.72%) |
Nov 02, 2017 | 39.08 | 42.50 | 39.01 | 39.28 | 2,239,700 | +0.31(+0.80%) |
Nov 01, 2017 | 40.41 | 41.47 | 38.83 | 38.97 | 1,270,226 | -1.77(-4.34%) |
Oct 31, 2017 | 42.44 | 42.99 | 40.57 | 40.74 | 1,612,089 | -1.38(-3.28%) |
Oct 30, 2017 | 39.30 | 42.25 | 38.89 | 42.12 | 1,849,774 | +2.85(+7.26%) |
Oct 27, 2017 | 38.65 | 39.39 | 37.27 | 39.27 | 2,050,873 | +0.59(+1.53%) |
Oct 26, 2017 | 40.35 | 40.80 | 38.50 | 38.68 | 1,825,442 | -1.75(-4.33%) |
Oct 25, 2017 | 41.51 | 41.98 | 39.60 | 40.43 | 2,319,337 | -1.23(-2.95%) |
Oct 24, 2017 | 42.04 | 42.84 | 41.55 | 41.66 | 1,076,418 | -0.15(-0.36%) |
Oct 23, 2017 | 41.41 | 42.24 | 40.80 | 41.81 | 1,316,646 | +0.34(+0.82%) |
Oct 20, 2017 | 42.30 | 42.60 | 41.21 | 41.47 | 1,303,151 | -0.70(-1.66%) |
Oct 19, 2017 | 41.64 | 42.83 | 41.05 | 42.17 | 1,826,205 | -0.12(-0.28%) |
Oct 18, 2017 | 43.50 | 44.59 | 41.95 | 42.29 | 2,004,200 | -1.45(-3.32%) |
Oct 17, 2017 | 42.79 | 45.49 | 42.24 | 43.74 | 2,840,283 | +0.36(+0.83%) |
Oct 16, 2017 | 47.00 | 47.75 | 43.13 | 43.38 | 4,536,411 | -3.63(-7.72%) |
Oct 13, 2017 | 46.55 | 49.77 | 46.01 | 47.01 | 8,691,022 | -11.83(-20.11%) |
Oct 12, 2017 | 60.62 | 61.00 | 58.63 | 58.84 | 3,632,666 | -2.60(-4.23%) |
Oct 11, 2017 | 60.45 | 62.30 | 60.38 | 61.44 | 1,639,739 | +1.09(+1.81%) |
Oct 10, 2017 | 59.06 | 60.65 | 59.03 | 60.35 | 1,724,474 | +1.56(+2.65%) |
Oct 09, 2017 | 59.24 | 59.40 | 57.90 | 58.79 | 1,461,146 | +0.62(+1.07%) |
Oct 06, 2017 | 56.73 | 59.43 | 56.55 | 58.17 | 2,021,515 | +1.18(+2.07%) |
Oct 05, 2017 | 59.00 | 59.24 | 56.75 | 56.99 | 2,575,486 | -2.44(-4.11%) |
Oct 04, 2017 | 61.39 | 61.99 | 59.35 | 59.43 | 2,192,772 | -2.30(-3.73%) |
Oct 03, 2017 | 61.97 | 62.78 | 59.83 | 61.73 | 3,393,051 | -2.79(-4.32%) |
Oct 02, 2017 | 64.36 | 65.69 | 63.00 | 64.52 | 1,226,720 | -0.15(-0.23%) |
Sep 29, 2017 | 64.00 | 66.23 | 64.00 | 64.67 | 1,788,794 | +0.46(+0.72%) |
Sep 28, 2017 | 64.36 | 65.34 | 63.45 | 64.21 | 1,216,637 | -0.52(-0.80%) |
Sep 27, 2017 | 65.68 | 64.73 | 1,905,948 | +1.88(+2.99%) | ||
Sep 26, 2017 | 62.05 | 63.94 | 61.61 | 62.85 | 1,741,208 | +1.74(+2.85%) |
Sep 25, 2017 | 62.57 | 63.80 | 59.29 | 61.11 | 2,185,556 | -2.69(-4.22%) |
Sep 22, 2017 | 62.87 | 64.68 | 62.72 | 63.80 | 1,108,429 | +0.20(+0.31%) |
Sep 21, 2017 | 63.99 | 65.39 | 61.30 | 63.60 | 2,622,041 | -0.36(-0.56%) |
Sep 20, 2017 | 67.25 | 68.95 | 63.70 | 63.96 | 3,489,285 | -3.27(-4.86%) |
Sep 19, 2017 | 67.25 | 71.29 | 65.36 | 67.23 | 6,929,062 | +0.94(+1.42%) |
Sep 18, 2017 | 58.46 | 66.70 | 58.35 | 66.29 | 6,230,341 | +7.99(+13.70%) |
Sep 15, 2017 | 57.25 | 58.90 | 56.90 | 58.30 | 1,873,725 | +1.03(+1.80%) |
Sep 14, 2017 | 59.31 | 59.50 | 56.80 | 57.27 | 2,058,014 | -2.42(-4.05%) |
Sep 13, 2017 | 60.55 | 56.31 | 59.69 | 2,150,444 | +1.70(+2.93%) | |
Sep 12, 2017 | 58.65 | 59.29 | 57.50 | 57.99 | 1,390,457 | -0.12(-0.21%) |
Sep 11, 2017 | 58.39 | 56.94 | 58.11 | 1,247,520 | +1.35(+2.38%) | |
Sep 08, 2017 | 55.98 | 57.82 | 55.88 | 56.76 | 1,726,256 | +0.60(+1.07%) |
Sep 07, 2017 | 58.52 | 59.25 | 56.10 | 56.16 | 1,887,735 | -1.90(-3.27%) |
Sep 06, 2017 | 56.36 | 58.73 | 56.36 | 58.06 | 2,286,990 | +1.97(+3.51%) |
Sep 05, 2017 | 58.39 | 59.00 | 55.17 | 56.09 | 2,746,554 | -2.89(-4.90%) |