Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.90 | 32.98 | 31.71 | 32.59 | 883,501 | +0.69(+2.16%) |
Nov 29, 2017 | 32.48 | 32.48 | 30.87 | 31.90 | 957,902 | -0.53(-1.63%) |
Nov 28, 2017 | 32.65 | 32.74 | 31.87 | 32.43 | 760,674 | +0.16(+0.50%) |
Nov 27, 2017 | 32.76 | 33.01 | 31.97 | 32.27 | 1,417,577 | -0.76(-2.32%) |
Nov 24, 2017 | 33.19 | 33.42 | 32.68 | 33.03 | 432,362 | +0.09(+0.29%) |
Nov 22, 2017 | 33.67 | 34.13 | 32.84 | 32.94 | 671,305 | -0.73(-2.17%) |
Nov 21, 2017 | 33.15 | 34.18 | 33.13 | 33.67 | 1,287,617 | +0.69(+2.09%) |
Nov 20, 2017 | 32.83 | 33.68 | 32.18 | 32.98 | 1,445,706 | +0.13(+0.40%) |
Nov 17, 2017 | 31.77 | 33.69 | 31.44 | 32.85 | 1,609,573 | +1.32(+4.17%) |
Nov 16, 2017 | 29.79 | 32.62 | 29.73 | 31.54 | 2,693,294 | +1.52(+5.05%) |
Nov 15, 2017 | 32.00 | 33.60 | 29.98 | 30.02 | 7,899,180 | -6.59(-18.00%) |
Nov 14, 2017 | 36.55 | 37.24 | 35.76 | 36.61 | 900,509 | +0.04(+0.11%) |
Nov 13, 2017 | 36.19 | 36.87 | 35.85 | 36.57 | 876,523 | -0.06(-0.16%) |
Nov 10, 2017 | 36.70 | 37.27 | 36.35 | 36.63 | 708,335 | +0.07(+0.19%) |
Nov 09, 2017 | 37.00 | 37.13 | 35.90 | 36.56 | 897,344 | -1.11(-2.95%) |
Nov 08, 2017 | 37.53 | 37.90 | 36.78 | 37.67 | 706,904 | +0.15(+0.40%) |
Nov 07, 2017 | 38.31 | 38.93 | 37.43 | 37.52 | 658,593 | -1.06(-2.75%) |
Nov 06, 2017 | 37.13 | 39.28 | 37.13 | 38.58 | 943,518 | +1.25(+3.35%) |
Nov 03, 2017 | 37.49 | 35.58 | 37.33 | 776,174 | +1.27(+3.52%) | |
Nov 02, 2017 | 39.17 | 39.28 | 35.62 | 36.06 | 1,411,950 | -3.80(-9.53%) |
Nov 01, 2017 | 41.44 | 41.44 | 39.11 | 39.86 | 435,302 | -1.02(-2.50%) |
Oct 31, 2017 | 40.28 | 41.25 | 40.06 | 40.88 | 381,742 | +0.84(+2.10%) |
Oct 30, 2017 | 39.83 | 40.61 | 39.64 | 40.04 | 420,175 | -0.06(-0.15%) |
Oct 27, 2017 | 39.01 | 40.14 | 38.58 | 40.10 | 503,210 | +1.40(+3.62%) |
Oct 26, 2017 | 38.99 | 39.25 | 38.63 | 38.70 | 312,057 | -0.23(-0.59%) |
Oct 25, 2017 | 40.04 | 40.04 | 38.32 | 38.93 | 330,843 | -1.10(-2.75%) |
Oct 24, 2017 | 39.14 | 40.32 | 38.83 | 40.03 | 648,733 | +0.90(+2.30%) |
Oct 23, 2017 | 36.98 | 39.28 | 36.84 | 39.13 | 682,934 | +2.27(+6.16%) |
Oct 20, 2017 | 37.93 | 38.00 | 36.72 | 36.86 | 1,156,685 | -0.61(-1.63%) |
Oct 19, 2017 | 38.59 | 38.69 | 37.34 | 37.47 | 700,473 | -1.30(-3.35%) |
Oct 18, 2017 | 37.91 | 38.90 | 37.12 | 38.77 | 673,781 | +1.07(+2.84%) |
Oct 17, 2017 | 36.09 | 37.80 | 36.02 | 37.70 | 1,096,089 | +1.12(+3.05%) |
Oct 16, 2017 | 39.60 | 39.77 | 35.67 | 36.59 | 4,607,993 | -5.01(-12.03%) |
Oct 13, 2017 | 43.60 | 43.60 | 41.58 | 41.59 | 695,164 | -1.67(-3.86%) |
Oct 12, 2017 | 43.71 | 43.77 | 43.21 | 43.26 | 400,766 | -0.36(-0.83%) |
Oct 11, 2017 | 43.02 | 43.65 | 42.80 | 43.62 | 287,367 | +0.77(+1.80%) |
Oct 10, 2017 | 43.20 | 43.52 | 42.59 | 42.85 | 560,719 | -0.69(-1.58%) |
Oct 09, 2017 | 43.50 | 43.92 | 43.35 | 43.54 | 218,868 | +0.10(+0.23%) |
Oct 06, 2017 | 42.68 | 43.52 | 42.68 | 43.44 | 614,545 | +0.70(+1.64%) |
Oct 05, 2017 | 42.46 | 43.05 | 42.09 | 42.74 | 937,375 | -0.02(-0.05%) |
Oct 04, 2017 | 43.44 | 43.49 | 42.16 | 42.76 | 659,927 | -0.42(-0.97%) |
Oct 03, 2017 | 44.97 | 45.35 | 43.14 | 43.18 | 845,219 | -2.30(-5.06%) |
Oct 02, 2017 | 44.93 | 45.72 | 43.76 | 45.48 | 791,380 | +0.87(+1.95%) |
Sep 29, 2017 | 44.38 | 45.07 | 44.27 | 44.61 | 604,597 | +0.20(+0.45%) |
Sep 28, 2017 | 43.34 | 44.43 | 43.12 | 44.41 | 399,535 | +0.70(+1.60%) |
Sep 27, 2017 | 42.62 | 44.38 | 42.56 | 43.71 | 559,352 | +1.56(+3.70%) |
Sep 26, 2017 | 41.27 | 42.45 | 41.27 | 42.15 | 466,499 | +0.75(+1.81%) |
Sep 25, 2017 | 43.22 | 43.22 | 40.67 | 41.40 | 758,975 | -1.87(-4.32%) |
Sep 22, 2017 | 41.47 | 43.86 | 41.40 | 43.27 | 691,132 | +1.58(+3.79%) |
Sep 21, 2017 | 42.72 | 42.86 | 41.57 | 41.69 | 734,525 | -1.16(-2.71%) |
Sep 20, 2017 | 43.34 | 43.34 | 42.27 | 42.85 | 712,421 | -0.50(-1.15%) |
Sep 19, 2017 | 44.17 | 44.19 | 43.28 | 43.35 | 563,084 | -0.65(-1.48%) |
Sep 18, 2017 | 45.61 | 46.33 | 43.95 | 44.00 | 687,307 | -1.36(-3.00%) |
Sep 15, 2017 | 43.59 | 45.76 | 43.22 | 45.36 | 844,756 | +1.92(+4.42%) |
Sep 14, 2017 | 42.84 | 44.21 | 42.84 | 43.44 | 474,960 | -0.20(-0.46%) |
Sep 13, 2017 | 43.79 | 44.02 | 43.27 | 43.64 | 596,140 | -0.30(-0.68%) |
Sep 12, 2017 | 43.61 | 44.50 | 43.52 | 43.94 | 431,752 | +0.31(+0.71%) |
Sep 11, 2017 | 43.18 | 44.06 | 42.76 | 43.63 | 449,994 | +1.11(+2.61%) |
Sep 08, 2017 | 42.42 | 42.87 | 42.03 | 42.52 | 500,413 | -0.03(-0.07%) |
Sep 07, 2017 | 44.28 | 44.29 | 42.27 | 42.55 | 656,115 | -1.42(-3.23%) |
Sep 06, 2017 | 44.84 | 44.89 | 43.86 | 43.97 | 502,816 | -0.77(-1.72%) |
Sep 05, 2017 | 45.33 | 45.78 | 44.13 | 44.74 | 891,410 | -0.96(-2.10%) |