Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.75 | 48.40 | 46.15 | 46.45 | 35,420 | -1.25(-2.62%) |
Nov 29, 2017 | 47.35 | 48.45 | 47.35 | 47.70 | 91,428 | +0.45(+0.95%) |
Nov 28, 2017 | 46.50 | 47.42 | 46.30 | 47.25 | 36,126 | +0.80(+1.72%) |
Nov 27, 2017 | 46.60 | 47.45 | 46.15 | 46.45 | 28,678 | +0.05(+0.11%) |
Nov 24, 2017 | 46.55 | 47.35 | 46.10 | 46.40 | 11,590 | +0.05(+0.11%) |
Nov 22, 2017 | 47.70 | 48.00 | 46.05 | 46.35 | 32,770 | -1.15(-2.42%) |
Nov 21, 2017 | 47.10 | 48.24 | 47.00 | 47.50 | 131,189 | +0.55(+1.17%) |
Nov 20, 2017 | 48.30 | 49.40 | 46.50 | 46.95 | 83,847 | -0.90(-1.88%) |
Nov 17, 2017 | 42.50 | 48.95 | 42.40 | 47.85 | 168,754 | +4.10(+9.37%) |
Nov 16, 2017 | 43.35 | 44.40 | 42.25 | 43.75 | 75,183 | +0.75(+1.74%) |
Nov 15, 2017 | 43.25 | 44.10 | 42.35 | 43.00 | 52,666 | -0.25(-0.58%) |
Nov 14, 2017 | 43.05 | 43.65 | 42.95 | 43.25 | 65,369 | +0.20(+0.46%) |
Nov 13, 2017 | 42.35 | 43.20 | 42.20 | 43.05 | 40,943 | +0.65(+1.53%) |
Nov 10, 2017 | 41.65 | 42.75 | 41.55 | 42.40 | 36,752 | +0.75(+1.80%) |
Nov 09, 2017 | 41.40 | 42.23 | 41.30 | 41.65 | 27,056 | +0.20(+0.48%) |
Nov 08, 2017 | 40.95 | 41.60 | 40.60 | 41.45 | 33,946 | +0.45(+1.10%) |
Nov 07, 2017 | 42.15 | 42.15 | 40.15 | 41.00 | 40,310 | -1.00(-2.38%) |
Nov 06, 2017 | 41.80 | 42.25 | 41.75 | 42.00 | 35,247 | +0.25(+0.60%) |
Nov 03, 2017 | 42.00 | 42.25 | 41.65 | 41.75 | 23,287 | -0.15(-0.36%) |
Nov 02, 2017 | 41.95 | 42.10 | 40.21 | 41.90 | 40,901 | +0.15(+0.36%) |
Nov 01, 2017 | 43.30 | 43.30 | 41.65 | 41.75 | 39,465 | -1.10(-2.57%) |
Oct 31, 2017 | 42.85 | 43.20 | 42.55 | 42.85 | 31,845 | +0.05(+0.12%) |
Oct 30, 2017 | 43.45 | 43.45 | 42.40 | 42.80 | 44,804 | -0.80(-1.83%) |
Oct 27, 2017 | 43.50 | 43.70 | 42.85 | 43.60 | 54,867 | +0.15(+0.35%) |
Oct 26, 2017 | 43.10 | 44.00 | 43.10 | 43.45 | 34,478 | +0.40(+0.93%) |
Oct 25, 2017 | 42.85 | 43.25 | 42.40 | 43.05 | 27,296 | +0.15(+0.35%) |
Oct 24, 2017 | 42.85 | 43.40 | 42.75 | 42.90 | 27,297 | +0.20(+0.47%) |
Oct 23, 2017 | 42.65 | 43.05 | 42.45 | 42.70 | 25,926 | +0.05(+0.12%) |
Oct 20, 2017 | 42.40 | 43.05 | 41.95 | 42.65 | 31,705 | +0.65(+1.55%) |
Oct 19, 2017 | 41.95 | 42.45 | 41.65 | 42.00 | 35,453 | -0.05(-0.12%) |
Oct 18, 2017 | 42.05 | 42.35 | 41.48 | 42.05 | 37,841 | +0.30(+0.72%) |
Oct 17, 2017 | 42.10 | 42.20 | 41.65 | 41.75 | 29,374 | -0.20(-0.48%) |
Oct 16, 2017 | 41.95 | 42.75 | 41.25 | 41.95 | 44,223 | -0.05(-0.12%) |
Oct 13, 2017 | 42.25 | 42.75 | 41.75 | 42.00 | 39,855 | -0.05(-0.12%) |
Oct 12, 2017 | 42.15 | 42.45 | 41.55 | 42.05 | 65,361 | -0.05(-0.12%) |
Oct 11, 2017 | 42.15 | 42.73 | 41.65 | 42.10 | 95,739 | +0.10(+0.24%) |
Oct 10, 2017 | 42.15 | 42.27 | 41.85 | 42.00 | 58,997 | +0.10(+0.24%) |
Oct 09, 2017 | 41.95 | 42.15 | 41.75 | 41.90 | 32,559 | +0.15(+0.36%) |
Oct 06, 2017 | 41.90 | 42.60 | 41.70 | 41.75 | 46,755 | -0.15(-0.36%) |
Oct 05, 2017 | 42.55 | 42.80 | 41.85 | 41.90 | 53,971 | -0.60(-1.41%) |
Oct 04, 2017 | 41.45 | 42.55 | 41.35 | 42.50 | 73,390 | +1.25(+3.03%) |
Oct 03, 2017 | 41.30 | 42.75 | 41.05 | 41.25 | 105,820 | +0.20(+0.49%) |
Oct 02, 2017 | 40.65 | 41.60 | 40.65 | 41.05 | 159,369 | -0.08(-0.18%) |
Sep 29, 2017 | 42.50 | 42.50 | 41.05 | 41.12 | 56,778 | -1.23(-2.89%) |
Sep 28, 2017 | 41.35 | 42.80 | 41.30 | 42.35 | 110,040 | +0.75(+1.80%) |
Sep 27, 2017 | 41.80 | 41.90 | 41.00 | 41.60 | 96,926 | +0.20(+0.48%) |
Sep 26, 2017 | 41.35 | 41.70 | 41.10 | 41.40 | 79,452 | +0.00(+0.00%) |
Sep 25, 2017 | 39.58 | 42.02 | 39.58 | 41.40 | 59,083 | +0.55(+1.35%) |
Sep 22, 2017 | 40.55 | 41.00 | 40.30 | 40.85 | 57,762 | +0.35(+0.86%) |
Sep 21, 2017 | 40.90 | 41.15 | 40.45 | 40.50 | 47,229 | -0.30(-0.74%) |
Sep 20, 2017 | 40.70 | 41.10 | 39.92 | 40.80 | 68,361 | -0.05(-0.12%) |
Sep 19, 2017 | 40.75 | 41.05 | 40.20 | 40.85 | 42,927 | +0.10(+0.25%) |
Sep 18, 2017 | 40.75 | 41.00 | 40.60 | 40.75 | 50,909 | -0.05(-0.12%) |
Sep 15, 2017 | 40.65 | 41.25 | 40.60 | 40.80 | 71,712 | +0.00(+0.00%) |
Sep 14, 2017 | 40.40 | 41.20 | 40.25 | 40.80 | 48,500 | +0.40(+0.99%) |
Sep 13, 2017 | 39.85 | 41.10 | 39.85 | 40.40 | 39,034 | +0.70(+1.76%) |
Sep 12, 2017 | 40.02 | 39.20 | 39.70 | 67,713 | +0.65(+1.66%) | |
Sep 11, 2017 | 39.25 | 39.45 | 38.80 | 39.05 | 50,894 | +0.15(+0.39%) |
Sep 08, 2017 | 38.45 | 39.75 | 38.45 | 38.90 | 46,792 | +0.05(+0.13%) |
Sep 07, 2017 | 38.85 | 39.55 | 38.75 | 38.85 | 53,421 | +0.20(+0.52%) |
Sep 06, 2017 | 39.40 | 39.75 | 38.65 | 38.65 | 152,771 | -0.75(-1.90%) |
Sep 05, 2017 | 39.30 | 39.80 | 38.80 | 39.40 | 50,683 | -0.05(-0.13%) |