Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.03 | 41.48 | 40.23 | 41.03 | 968,315 | +0.86(+2.15%) |
Nov 29, 2017 | 39.47 | 40.42 | 39.43 | 40.17 | 565,456 | +0.74(+1.87%) |
Nov 28, 2017 | 38.20 | 39.47 | 37.98 | 39.43 | 445,882 | +1.40(+3.67%) |
Nov 27, 2017 | 38.16 | 38.45 | 38.04 | 38.04 | 181,269 | -0.16(-0.43%) |
Nov 24, 2017 | 38.41 | 38.41 | 37.96 | 38.20 | 135,452 | -0.04(-0.11%) |
Nov 22, 2017 | 38.37 | 38.80 | 38.24 | 38.24 | 178,956 | +0.04(+0.11%) |
Nov 21, 2017 | 38.74 | 38.82 | 37.92 | 38.20 | 431,838 | -0.33(-0.85%) |
Nov 20, 2017 | 38.53 | 38.86 | 38.20 | 38.53 | 341,441 | -0.04(-0.11%) |
Nov 17, 2017 | 38.04 | 38.74 | 37.87 | 38.57 | 351,534 | +0.41(+1.08%) |
Nov 16, 2017 | 37.55 | 38.45 | 37.45 | 38.16 | 464,676 | +0.82(+2.20%) |
Nov 15, 2017 | 37.59 | 37.87 | 37.22 | 37.34 | 386,116 | -0.57(-1.52%) |
Nov 14, 2017 | 38.20 | 38.65 | 37.83 | 37.92 | 392,794 | -0.34(-0.90%) |
Nov 13, 2017 | 39.44 | 39.53 | 38.18 | 38.26 | 493,622 | -1.18(-3.00%) |
Nov 10, 2017 | 39.65 | 40.38 | 39.40 | 39.44 | 524,611 | -0.16(-0.41%) |
Nov 09, 2017 | 40.22 | 40.46 | 39.24 | 39.61 | 370,698 | -0.98(-2.41%) |
Nov 08, 2017 | 40.95 | 41.16 | 40.18 | 40.59 | 430,578 | -0.49(-1.19%) |
Nov 07, 2017 | 41.81 | 41.93 | 41.08 | 41.08 | 333,194 | -0.73(-1.76%) |
Nov 06, 2017 | 42.51 | 42.59 | 41.69 | 41.81 | 345,042 | -0.73(-1.73%) |
Nov 03, 2017 | 42.79 | 42.79 | 42.14 | 42.55 | 338,342 | -0.20(-0.48%) |
Nov 02, 2017 | 41.85 | 42.83 | 41.53 | 42.75 | 398,561 | +0.90(+2.15%) |
Nov 01, 2017 | 43.00 | 43.08 | 41.77 | 41.85 | 655,682 | -0.78(-1.82%) |
Oct 31, 2017 | 41.24 | 42.67 | 41.00 | 42.63 | 779,735 | +1.59(+3.88%) |
Oct 30, 2017 | 40.38 | 42.22 | 40.34 | 41.04 | 583,725 | +0.53(+1.31%) |
Oct 27, 2017 | 41.36 | 42.47 | 39.61 | 40.51 | 887,877 | -0.37(-0.90%) |
Oct 26, 2017 | 41.53 | 41.53 | 40.75 | 40.87 | 531,089 | -0.90(-2.15%) |
Oct 25, 2017 | 42.26 | 42.34 | 41.32 | 41.77 | 269,637 | -0.57(-1.35%) |
Oct 24, 2017 | 42.30 | 42.83 | 42.30 | 42.34 | 322,700 | +0.16(+0.39%) |
Oct 23, 2017 | 41.93 | 42.51 | 41.65 | 42.18 | 529,209 | +0.37(+0.88%) |
Oct 20, 2017 | 41.69 | 41.98 | 41.44 | 41.81 | 321,108 | +0.41(+0.99%) |
Oct 19, 2017 | 41.24 | 41.49 | 40.91 | 41.40 | 311,408 | -0.08(-0.20%) |
Oct 18, 2017 | 41.36 | 41.73 | 41.32 | 41.49 | 298,404 | +0.25(+0.59%) |
Oct 17, 2017 | 41.57 | 41.69 | 40.75 | 41.24 | 382,852 | -0.53(-1.27%) |
Oct 16, 2017 | 41.44 | 42.02 | 41.20 | 41.77 | 335,021 | +0.53(+1.29%) |
Oct 13, 2017 | 40.91 | 41.36 | 40.55 | 41.24 | 401,549 | +0.45(+1.10%) |
Oct 12, 2017 | 40.42 | 40.87 | 40.30 | 40.79 | 880,803 | +0.29(+0.71%) |
Oct 11, 2017 | 40.67 | 40.91 | 40.36 | 40.51 | 693,075 | -0.25(-0.60%) |
Oct 10, 2017 | 41.57 | 41.57 | 40.46 | 40.75 | 489,575 | -0.41(-0.99%) |
Oct 09, 2017 | 41.08 | 41.57 | 41.02 | 41.16 | 439,092 | +0.12(+0.30%) |
Oct 06, 2017 | 41.32 | 41.69 | 41.00 | 41.04 | 494,853 | -0.45(-1.08%) |
Oct 05, 2017 | 41.12 | 42.02 | 40.91 | 41.49 | 1,248,056 | +0.73(+1.80%) |
Oct 04, 2017 | 41.85 | 42.47 | 40.59 | 40.75 | 1,652,379 | +0.25(+0.60%) |
Oct 03, 2017 | 40.34 | 40.91 | 40.22 | 40.51 | 720,992 | +0.16(+0.40%) |
Oct 02, 2017 | 39.61 | 40.53 | 39.48 | 40.34 | 1,443,995 | +1.02(+2.60%) |
Sep 29, 2017 | 39.36 | 40.06 | 39.20 | 39.32 | 946,717 | -0.20(-0.52%) |
Sep 28, 2017 | 38.67 | 39.77 | 38.55 | 39.53 | 460,413 | +0.90(+2.33%) |
Sep 27, 2017 | 38.59 | 38.95 | 37.65 | 38.63 | 515,493 | +0.20(+0.53%) |
Sep 26, 2017 | 38.06 | 38.59 | 37.85 | 38.42 | 531,590 | +0.37(+0.97%) |
Sep 25, 2017 | 37.12 | 38.14 | 37.12 | 38.06 | 468,038 | +0.86(+2.31%) |
Sep 22, 2017 | 36.59 | 37.52 | 36.50 | 37.20 | 413,458 | +0.65(+1.79%) |
Sep 21, 2017 | 36.05 | 36.71 | 35.97 | 36.54 | 590,084 | +0.49(+1.36%) |
Sep 20, 2017 | 34.91 | 36.18 | 34.87 | 36.05 | 489,481 | +1.14(+3.27%) |
Sep 19, 2017 | 35.03 | 35.16 | 34.71 | 34.91 | 292,839 | -0.08(-0.23%) |
Sep 18, 2017 | 34.91 | 35.16 | 34.67 | 34.99 | 347,270 | +0.12(+0.35%) |
Sep 15, 2017 | 34.63 | 34.87 | 34.42 | 34.87 | 415,918 | +0.20(+0.59%) |
Sep 14, 2017 | 34.46 | 35.01 | 34.46 | 34.67 | 343,623 | +0.16(+0.47%) |
Sep 13, 2017 | 34.46 | 34.71 | 34.34 | 34.50 | 333,039 | -0.12(-0.35%) |
Sep 12, 2017 | 34.58 | 34.95 | 34.54 | 34.63 | 381,806 | +0.08(+0.24%) |
Sep 11, 2017 | 34.63 | 34.79 | 34.34 | 34.54 | 295,535 | +0.20(+0.59%) |
Sep 08, 2017 | 34.54 | 34.73 | 34.26 | 34.34 | 500,950 | -0.24(-0.71%) |
Sep 07, 2017 | 35.16 | 35.16 | 34.50 | 34.58 | 444,153 | -0.53(-1.51%) |
Sep 06, 2017 | 35.32 | 35.52 | 34.71 | 35.12 | 482,582 | -0.04(-0.12%) |
Sep 05, 2017 | 35.61 | 35.61 | 34.85 | 35.16 | 477,641 | -0.37(-1.03%) |