Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.92 | 45.96 | 45.61 | 45.90 | 1,134,786 | -0.56(-1.20%) |
Nov 29, 2017 | 47.11 | 47.14 | 46.31 | 46.46 | 881,806 | -0.91(-1.93%) |
Nov 28, 2017 | 47.10 | 47.38 | 47.02 | 47.37 | 674,555 | +0.27(+0.58%) |
Nov 27, 2017 | 47.36 | 47.40 | 46.94 | 47.10 | 823,702 | +0.13(+0.27%) |
Nov 24, 2017 | 46.88 | 47.11 | 46.78 | 46.97 | 410,233 | +0.66(+1.42%) |
Nov 22, 2017 | 46.39 | 46.46 | 46.14 | 46.32 | 569,792 | +0.11(+0.23%) |
Nov 21, 2017 | 45.92 | 46.25 | 45.92 | 46.21 | 764,820 | +0.14(+0.30%) |
Nov 20, 2017 | 45.95 | 46.12 | 45.91 | 46.07 | 1,113,558 | +0.78(+1.73%) |
Nov 17, 2017 | 45.45 | 45.54 | 45.22 | 45.29 | 667,528 | +0.07(+0.15%) |
Nov 16, 2017 | 45.11 | 45.26 | 44.84 | 45.22 | 911,516 | +0.84(+1.90%) |
Nov 15, 2017 | 44.09 | 44.51 | 43.92 | 44.37 | 1,170,923 | -0.79(-1.76%) |
Nov 14, 2017 | 45.07 | 45.25 | 44.97 | 45.17 | 935,880 | -0.03(-0.07%) |
Nov 13, 2017 | 44.65 | 45.27 | 44.57 | 45.20 | 990,181 | -0.14(-0.30%) |
Nov 10, 2017 | 45.02 | 45.46 | 44.99 | 45.33 | 729,324 | +0.32(+0.72%) |
Nov 09, 2017 | 44.65 | 45.10 | 44.32 | 45.01 | 1,425,570 | -1.55(-3.33%) |
Nov 08, 2017 | 46.52 | 46.68 | 46.33 | 46.56 | 1,350,207 | +1.43(+3.17%) |
Nov 07, 2017 | 44.98 | 45.15 | 44.80 | 45.13 | 796,741 | +0.14(+0.31%) |
Nov 06, 2017 | 44.68 | 45.08 | 44.68 | 44.99 | 1,042,150 | +1.04(+2.37%) |
Nov 03, 2017 | 44.03 | 44.12 | 43.73 | 43.95 | 1,389,896 | -0.08(-0.18%) |
Nov 02, 2017 | 43.28 | 44.22 | 43.28 | 44.03 | 1,714,778 | +1.32(+3.10%) |
Nov 01, 2017 | 42.74 | 43.10 | 42.50 | 42.71 | 2,334,380 | +0.13(+0.30%) |
Oct 31, 2017 | 42.38 | 44.38 | 42.08 | 42.58 | 6,945,923 | +4.47(+11.74%) |
Oct 30, 2017 | 37.20 | 38.32 | 37.11 | 38.11 | 2,243,024 | +1.00(+2.70%) |
Oct 27, 2017 | 36.98 | 37.12 | 36.87 | 37.11 | 570,098 | -0.03(-0.08%) |
Oct 26, 2017 | 36.87 | 37.25 | 36.79 | 37.13 | 833,414 | +0.69(+1.88%) |
Oct 25, 2017 | 36.70 | 36.77 | 36.22 | 36.45 | 526,002 | -0.53(-1.43%) |
Oct 24, 2017 | 36.82 | 36.99 | 36.73 | 36.98 | 329,728 | +0.19(+0.51%) |
Oct 23, 2017 | 36.94 | 37.05 | 36.76 | 36.79 | 373,229 | -0.04(-0.11%) |
Oct 20, 2017 | 36.76 | 36.96 | 36.70 | 36.83 | 568,022 | +0.11(+0.29%) |
Oct 19, 2017 | 36.57 | 36.73 | 36.32 | 36.72 | 799,482 | -0.02(-0.05%) |
Oct 18, 2017 | 36.77 | 36.85 | 36.58 | 36.74 | 710,812 | +0.50(+1.38%) |
Oct 17, 2017 | 36.36 | 36.38 | 36.12 | 36.24 | 572,933 | -0.10(-0.27%) |
Oct 16, 2017 | 36.45 | 36.55 | 36.26 | 36.34 | 653,952 | +0.23(+0.62%) |
Oct 13, 2017 | 36.14 | 36.24 | 36.06 | 36.11 | 590,588 | +0.49(+1.38%) |
Oct 12, 2017 | 35.60 | 35.75 | 35.56 | 35.62 | 888,453 | -0.29(-0.82%) |
Oct 11, 2017 | 35.90 | 36.05 | 35.88 | 35.92 | 597,287 | -0.09(-0.25%) |
Oct 10, 2017 | 36.09 | 36.12 | 35.92 | 36.01 | 498,074 | -0.32(-0.89%) |
Oct 09, 2017 | 36.43 | 36.52 | 36.31 | 36.33 | 408,086 | -0.04(-0.11%) |
Oct 06, 2017 | 36.07 | 36.37 | 35.98 | 36.37 | 764,477 | +0.12(+0.32%) |
Oct 05, 2017 | 36.10 | 36.28 | 36.09 | 36.25 | 1,004,018 | -0.56(-1.52%) |
Oct 04, 2017 | 36.83 | 36.86 | 36.76 | 36.81 | 413,033 | -0.02(-0.05%) |
Oct 03, 2017 | 36.70 | 36.92 | 36.66 | 36.83 | 671,267 | +0.23(+0.62%) |
Oct 02, 2017 | 36.58 | 36.68 | 36.48 | 36.60 | 640,544 | -0.02(-0.05%) |
Sep 29, 2017 | 36.46 | 36.69 | 36.32 | 36.62 | 620,356 | +0.61(+1.69%) |
Sep 28, 2017 | 35.81 | 36.03 | 35.71 | 36.02 | 591,475 | +0.33(+0.94%) |
Sep 27, 2017 | 35.72 | 35.93 | 35.57 | 35.68 | 867,495 | +0.03(+0.08%) |
Sep 26, 2017 | 35.95 | 35.98 | 35.60 | 35.65 | 976,172 | -0.50(-1.38%) |
Sep 25, 2017 | 36.56 | 36.56 | 36.13 | 36.15 | 1,409,511 | -0.52(-1.41%) |
Sep 22, 2017 | 36.55 | 36.72 | 36.36 | 36.67 | 748,517 | +0.04(+0.11%) |
Sep 21, 2017 | 36.70 | 36.76 | 36.62 | 36.63 | 564,018 | -0.29(-0.79%) |
Sep 20, 2017 | 37.08 | 37.14 | 36.75 | 36.92 | 705,099 | +0.10(+0.27%) |
Sep 19, 2017 | 37.29 | 37.34 | 36.58 | 36.83 | 1,683,464 | -0.71(-1.90%) |
Sep 18, 2017 | 37.81 | 37.90 | 37.46 | 37.54 | 715,099 | -0.26(-0.70%) |
Sep 15, 2017 | 37.60 | 37.82 | 37.51 | 37.80 | 570,872 | +0.29(+0.78%) |
Sep 14, 2017 | 37.47 | 37.60 | 37.32 | 37.51 | 1,170,533 | -1.35(-3.47%) |
Sep 13, 2017 | 38.99 | 39.00 | 38.78 | 38.86 | 336,397 | -0.43(-1.10%) |
Sep 12, 2017 | 39.46 | 39.46 | 39.15 | 39.29 | 510,550 | -0.17(-0.42%) |
Sep 11, 2017 | 39.15 | 39.59 | 39.15 | 39.46 | 1,360,244 | +0.41(+1.05%) |
Sep 08, 2017 | 38.90 | 39.05 | 38.90 | 39.05 | 592,400 | +0.49(+1.27%) |
Sep 07, 2017 | 38.52 | 38.68 | 38.48 | 38.56 | 379,903 | +0.10(+0.25%) |
Sep 06, 2017 | 38.54 | 38.59 | 38.39 | 38.46 | 281,531 | +0.00(+0.00%) |
Sep 05, 2017 | 38.71 | 38.71 | 38.15 | 38.46 | 567,513 | -0.38(-0.98%) |