Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.76 | 44.76 | 43.61 | 43.70 | 68,892 | -0.87(-1.94%) |
Nov 29, 2017 | 43.32 | 45.24 | 43.32 | 44.57 | 82,575 | +1.35(+3.12%) |
Nov 28, 2017 | 42.21 | 43.27 | 41.97 | 43.22 | 36,285 | +1.01(+2.39%) |
Nov 27, 2017 | 42.12 | 42.98 | 42.02 | 42.21 | 29,193 | +0.14(+0.34%) |
Nov 24, 2017 | 43.08 | 43.08 | 41.92 | 42.07 | 56,656 | -0.96(-2.24%) |
Nov 22, 2017 | 43.17 | 43.75 | 42.98 | 43.03 | 29,050 | -0.19(-0.45%) |
Nov 21, 2017 | 42.45 | 43.37 | 42.40 | 43.22 | 27,999 | +0.82(+1.93%) |
Nov 20, 2017 | 41.39 | 42.55 | 41.39 | 42.40 | 30,593 | +0.96(+2.32%) |
Nov 17, 2017 | 41.15 | 41.92 | 40.82 | 41.44 | 37,591 | +0.00(+0.00%) |
Nov 16, 2017 | 41.73 | 42.50 | 41.30 | 41.44 | 35,455 | +0.00(+0.00%) |
Nov 15, 2017 | 40.91 | 41.83 | 40.91 | 41.44 | 38,570 | +0.14(+0.35%) |
Nov 14, 2017 | 40.43 | 41.39 | 40.43 | 41.30 | 27,614 | +0.63(+1.54%) |
Nov 13, 2017 | 40.00 | 40.72 | 39.95 | 40.67 | 23,213 | +0.24(+0.60%) |
Nov 10, 2017 | 40.29 | 40.77 | 40.19 | 40.43 | 41,685 | +0.24(+0.60%) |
Nov 09, 2017 | 40.19 | 40.91 | 40.05 | 40.19 | 40,372 | -0.29(-0.71%) |
Nov 08, 2017 | 40.67 | 41.01 | 40.29 | 40.48 | 51,772 | -0.43(-1.06%) |
Nov 07, 2017 | 43.51 | 43.75 | 40.72 | 40.91 | 49,339 | -2.74(-6.28%) |
Nov 06, 2017 | 44.19 | 44.19 | 43.66 | 43.66 | 29,905 | -0.82(-1.84%) |
Nov 03, 2017 | 44.81 | 46.83 | 41.44 | 44.47 | 31,368 | -1.59(-3.45%) |
Nov 02, 2017 | 45.73 | 46.45 | 43.75 | 46.06 | 41,271 | +0.53(+1.16%) |
Nov 01, 2017 | 46.35 | 46.35 | 45.10 | 45.53 | 28,275 | -0.43(-0.94%) |
Oct 31, 2017 | 46.01 | 46.16 | 44.05 | 45.97 | 55,095 | +0.05(+0.10%) |
Oct 30, 2017 | 46.93 | 46.93 | 45.73 | 45.92 | 21,851 | -1.11(-2.35%) |
Oct 27, 2017 | 46.88 | 47.17 | 46.69 | 47.03 | 27,604 | +0.19(+0.41%) |
Oct 26, 2017 | 47.36 | 47.84 | 46.74 | 46.83 | 20,581 | -0.29(-0.61%) |
Oct 25, 2017 | 47.07 | 47.31 | 46.69 | 47.12 | 40,820 | +0.29(+0.62%) |
Oct 24, 2017 | 46.50 | 47.07 | 46.50 | 46.83 | 24,555 | +0.43(+0.93%) |
Oct 23, 2017 | 47.12 | 47.41 | 46.30 | 46.40 | 21,722 | -0.82(-1.73%) |
Oct 20, 2017 | 47.36 | 47.60 | 46.98 | 47.22 | 19,440 | +0.39(+0.82%) |
Oct 19, 2017 | 46.64 | 46.98 | 46.21 | 46.83 | 15,947 | +0.10(+0.21%) |
Oct 18, 2017 | 46.69 | 47.27 | 46.64 | 46.74 | 20,192 | +0.10(+0.21%) |
Oct 17, 2017 | 46.78 | 47.51 | 46.45 | 46.64 | 28,307 | -0.19(-0.41%) |
Oct 16, 2017 | 46.93 | 47.60 | 46.59 | 46.83 | 31,155 | -0.05(-0.10%) |
Oct 13, 2017 | 46.74 | 47.12 | 46.54 | 46.88 | 21,459 | +0.19(+0.41%) |
Oct 12, 2017 | 46.78 | 46.88 | 46.54 | 46.69 | 40,855 | -0.05(-0.10%) |
Oct 11, 2017 | 46.83 | 47.17 | 46.50 | 46.74 | 31,561 | -0.05(-0.10%) |
Oct 10, 2017 | 46.59 | 46.88 | 46.21 | 46.78 | 42,126 | +0.38(+0.83%) |
Oct 09, 2017 | 46.69 | 46.78 | 46.30 | 46.40 | 28,410 | -0.05(-0.10%) |
Oct 06, 2017 | 46.11 | 47.17 | 46.01 | 46.45 | 38,938 | +0.72(+1.58%) |
Oct 05, 2017 | 45.53 | 46.02 | 45.44 | 45.73 | 41,890 | +0.39(+0.85%) |
Oct 04, 2017 | 45.39 | 46.06 | 45.24 | 45.34 | 41,440 | -0.10(-0.21%) |
Oct 03, 2017 | 44.72 | 45.58 | 44.67 | 45.44 | 52,401 | +0.87(+1.94%) |
Oct 02, 2017 | 43.80 | 44.62 | 43.51 | 44.57 | 55,923 | +0.77(+1.76%) |
Sep 29, 2017 | 43.80 | 44.09 | 43.56 | 43.80 | 89,611 | +0.05(+0.11%) |
Sep 28, 2017 | 43.51 | 43.94 | 43.27 | 43.75 | 135,994 | +0.19(+0.44%) |
Sep 27, 2017 | 43.70 | 44.04 | 42.96 | 43.56 | 172,970 | +0.24(+0.56%) |
Sep 26, 2017 | 42.93 | 43.51 | 42.65 | 43.32 | 87,548 | +0.53(+1.24%) |
Sep 25, 2017 | 42.98 | 43.22 | 42.50 | 42.79 | 48,401 | -0.10(-0.22%) |
Sep 22, 2017 | 41.88 | 42.98 | 41.88 | 42.89 | 17,533 | +0.67(+1.60%) |
Sep 21, 2017 | 41.39 | 42.36 | 41.15 | 42.21 | 54,632 | +0.87(+2.10%) |
Sep 20, 2017 | 41.11 | 41.49 | 40.86 | 41.35 | 74,463 | +0.10(+0.23%) |
Sep 19, 2017 | 41.25 | 41.49 | 41.15 | 41.25 | 43,653 | +0.10(+0.23%) |
Sep 18, 2017 | 41.39 | 41.49 | 41.01 | 41.15 | 39,262 | -0.24(-0.58%) |
Sep 15, 2017 | 41.25 | 41.49 | 40.96 | 41.39 | 84,395 | +0.24(+0.58%) |
Sep 14, 2017 | 41.39 | 41.44 | 40.82 | 41.15 | 19,786 | -0.19(-0.47%) |
Sep 13, 2017 | 41.35 | 41.39 | 41.20 | 41.35 | 27,906 | +0.10(+0.23%) |
Sep 12, 2017 | 41.35 | 41.49 | 41.15 | 41.25 | 40,523 | -0.10(-0.23%) |
Sep 11, 2017 | 41.06 | 41.44 | 41.06 | 41.35 | 22,331 | +0.67(+1.65%) |
Sep 08, 2017 | 40.10 | 40.96 | 40.10 | 40.67 | 20,671 | +0.77(+1.93%) |
Sep 07, 2017 | 40.24 | 40.24 | 39.47 | 39.90 | 37,221 | -0.48(-1.19%) |
Sep 06, 2017 | 41.01 | 41.35 | 40.24 | 40.38 | 36,580 | -0.48(-1.18%) |
Sep 05, 2017 | 42.02 | 42.02 | 38.32 | 40.87 | 34,417 | -1.44(-3.41%) |