Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.75 | 47.71 | 46.04 | 46.90 | 232,335 | +0.44(+0.95%) |
Nov 29, 2017 | 45.87 | 46.51 | 45.87 | 46.46 | 150,983 | +0.60(+1.30%) |
Nov 28, 2017 | 45.22 | 46.00 | 45.10 | 45.86 | 184,375 | +0.81(+1.80%) |
Nov 27, 2017 | 45.38 | 45.55 | 44.66 | 45.05 | 306,605 | -0.24(-0.53%) |
Nov 24, 2017 | 45.59 | 45.88 | 44.90 | 45.29 | 64,185 | -0.05(-0.10%) |
Nov 22, 2017 | 45.93 | 46.00 | 45.28 | 45.34 | 169,177 | -0.52(-1.14%) |
Nov 21, 2017 | 45.09 | 45.95 | 44.88 | 45.86 | 131,122 | +0.78(+1.73%) |
Nov 20, 2017 | 44.63 | 45.30 | 44.63 | 45.08 | 143,984 | +0.49(+1.09%) |
Nov 17, 2017 | 44.30 | 44.93 | 44.22 | 44.59 | 111,831 | +0.07(+0.17%) |
Nov 16, 2017 | 44.53 | 45.01 | 44.33 | 44.52 | 244,771 | +0.12(+0.27%) |
Nov 15, 2017 | 44.40 | 44.70 | 44.17 | 44.40 | 184,154 | -0.25(-0.56%) |
Nov 14, 2017 | 44.82 | 45.08 | 44.33 | 44.65 | 235,642 | -0.35(-0.78%) |
Nov 13, 2017 | 45.28 | 45.95 | 44.66 | 45.00 | 243,922 | -0.69(-1.51%) |
Nov 10, 2017 | 45.86 | 46.23 | 45.39 | 45.69 | 126,539 | -0.21(-0.46%) |
Nov 09, 2017 | 45.73 | 46.36 | 45.25 | 45.90 | 225,753 | +0.03(+0.06%) |
Nov 08, 2017 | 45.28 | 45.92 | 44.41 | 45.87 | 200,925 | +0.41(+0.91%) |
Nov 07, 2017 | 45.44 | 46.03 | 44.30 | 45.46 | 160,380 | +0.01(+0.02%) |
Nov 06, 2017 | 45.91 | 46.28 | 45.39 | 45.45 | 210,880 | -0.90(-1.95%) |
Nov 03, 2017 | 46.69 | 46.82 | 45.53 | 46.35 | 237,771 | -0.55(-1.18%) |
Nov 02, 2017 | 44.28 | 47.43 | 44.27 | 46.90 | 455,731 | +4.69(+11.12%) |
Nov 01, 2017 | 43.15 | 43.67 | 41.70 | 42.21 | 139,561 | -0.49(-1.14%) |
Oct 31, 2017 | 42.11 | 42.95 | 42.04 | 42.70 | 109,314 | +0.75(+1.80%) |
Oct 30, 2017 | 42.61 | 42.79 | 41.69 | 41.94 | 107,436 | -0.65(-1.53%) |
Oct 27, 2017 | 42.67 | 43.30 | 42.05 | 42.60 | 112,751 | +0.24(+0.56%) |
Oct 26, 2017 | 42.84 | 43.03 | 42.35 | 42.36 | 106,100 | -0.32(-0.75%) |
Oct 25, 2017 | 42.68 | 43.15 | 42.36 | 42.68 | 87,433 | +0.09(+0.22%) |
Oct 24, 2017 | 42.89 | 42.98 | 42.38 | 42.59 | 70,577 | -0.05(-0.11%) |
Oct 23, 2017 | 42.64 | 42.82 | 42.37 | 42.63 | 59,005 | +0.03(+0.06%) |
Oct 20, 2017 | 42.55 | 42.80 | 42.26 | 42.60 | 116,462 | +0.41(+0.98%) |
Oct 19, 2017 | 42.30 | 42.30 | 41.59 | 42.19 | 108,370 | -0.30(-0.71%) |
Oct 18, 2017 | 41.95 | 42.68 | 41.79 | 42.49 | 396,921 | +0.69(+1.65%) |
Oct 17, 2017 | 42.32 | 42.41 | 41.61 | 41.80 | 113,606 | -0.51(-1.20%) |
Oct 16, 2017 | 42.66 | 43.04 | 42.22 | 42.31 | 106,057 | -0.40(-0.95%) |
Oct 13, 2017 | 42.52 | 43.03 | 42.30 | 42.71 | 130,675 | +0.39(+0.91%) |
Oct 12, 2017 | 42.06 | 42.71 | 41.85 | 42.33 | 132,155 | +0.37(+0.88%) |
Oct 11, 2017 | 42.45 | 42.60 | 41.70 | 41.96 | 164,974 | -0.61(-1.43%) |
Oct 10, 2017 | 42.12 | 42.83 | 42.03 | 42.57 | 163,032 | +0.76(+1.83%) |
Oct 09, 2017 | 41.78 | 41.88 | 41.54 | 41.80 | 96,604 | +0.03(+0.07%) |
Oct 06, 2017 | 42.09 | 42.10 | 41.45 | 41.78 | 134,524 | -0.11(-0.26%) |
Oct 05, 2017 | 41.87 | 42.08 | 41.55 | 41.89 | 109,705 | +0.06(+0.13%) |
Oct 04, 2017 | 41.93 | 42.03 | 41.51 | 41.83 | 183,287 | +0.02(+0.04%) |
Oct 03, 2017 | 41.68 | 41.94 | 41.18 | 41.81 | 222,379 | +0.35(+0.84%) |
Oct 02, 2017 | 40.71 | 41.47 | 40.48 | 41.46 | 200,625 | +0.85(+2.08%) |
Sep 29, 2017 | 40.02 | 40.66 | 39.88 | 40.62 | 203,039 | +0.70(+1.75%) |
Sep 28, 2017 | 40.19 | 40.37 | 39.65 | 39.92 | 160,712 | -0.28(-0.69%) |
Sep 27, 2017 | 39.63 | 40.33 | 39.18 | 40.19 | 211,541 | +0.83(+2.10%) |
Sep 26, 2017 | 39.33 | 39.65 | 39.08 | 39.37 | 123,616 | +0.25(+0.64%) |
Sep 25, 2017 | 39.00 | 39.23 | 38.42 | 39.12 | 157,963 | +0.18(+0.47%) |
Sep 22, 2017 | 38.60 | 39.54 | 38.60 | 38.93 | 139,338 | +0.11(+0.28%) |
Sep 21, 2017 | 39.26 | 39.38 | 38.79 | 38.82 | 137,393 | -0.54(-1.38%) |
Sep 20, 2017 | 38.23 | 40.00 | 38.18 | 39.37 | 247,403 | +1.21(+3.18%) |
Sep 19, 2017 | 37.54 | 38.30 | 37.51 | 38.15 | 162,469 | +0.76(+2.04%) |
Sep 18, 2017 | 36.74 | 37.47 | 36.70 | 37.39 | 223,395 | +0.87(+2.39%) |
Sep 15, 2017 | 37.31 | 37.43 | 36.43 | 36.51 | 1,046,447 | -0.70(-1.88%) |
Sep 14, 2017 | 37.32 | 37.59 | 36.96 | 37.21 | 246,110 | -0.10(-0.27%) |
Sep 13, 2017 | 37.35 | 36.81 | 37.31 | 177,144 | -0.04(-0.10%) | |
Sep 12, 2017 | 37.49 | 37.65 | 37.19 | 37.35 | 129,362 | +0.12(+0.32%) |
Sep 11, 2017 | 37.13 | 37.31 | 36.77 | 37.23 | 139,366 | +0.52(+1.40%) |
Sep 08, 2017 | 37.14 | 37.35 | 36.32 | 36.72 | 137,664 | -0.42(-1.14%) |
Sep 07, 2017 | 37.27 | 37.36 | 36.87 | 37.14 | 99,897 | +0.06(+0.15%) |
Sep 06, 2017 | 37.08 | 37.19 | 36.58 | 37.08 | 134,958 | +0.02(+0.05%) |
Sep 05, 2017 | 37.25 | 37.56 | 36.66 | 37.07 | 107,918 | -0.09(-0.25%) |