Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.51 | 47.15 | 45.97 | 46.01 | 840,964 | -0.26(-0.55%) |
Nov 29, 2017 | 44.51 | 46.42 | 44.49 | 46.27 | 1,121,430 | +2.13(+4.81%) |
Nov 28, 2017 | 42.66 | 44.22 | 42.57 | 44.15 | 429,383 | +1.49(+3.50%) |
Nov 27, 2017 | 42.58 | 43.22 | 42.52 | 42.65 | 294,855 | +0.12(+0.28%) |
Nov 24, 2017 | 43.25 | 43.25 | 42.51 | 42.53 | 100,908 | -0.46(-1.06%) |
Nov 22, 2017 | 43.27 | 43.41 | 42.96 | 42.99 | 319,519 | -0.18(-0.41%) |
Nov 21, 2017 | 43.13 | 43.30 | 42.87 | 43.17 | 510,012 | +0.10(+0.24%) |
Nov 20, 2017 | 42.71 | 43.09 | 42.53 | 43.06 | 275,509 | +0.37(+0.86%) |
Nov 17, 2017 | 41.97 | 42.78 | 41.79 | 42.69 | 353,233 | +0.41(+0.97%) |
Nov 16, 2017 | 42.57 | 42.75 | 42.22 | 42.28 | 415,729 | -0.14(-0.32%) |
Nov 15, 2017 | 41.85 | 42.78 | 41.69 | 42.42 | 345,615 | +0.04(+0.09%) |
Nov 14, 2017 | 42.04 | 42.56 | 42.04 | 42.38 | 267,328 | +0.00(+0.00%) |
Nov 13, 2017 | 41.75 | 42.45 | 41.59 | 42.38 | 494,095 | +0.44(+1.05%) |
Nov 10, 2017 | 42.00 | 42.44 | 41.83 | 41.94 | 329,474 | +0.13(+0.31%) |
Nov 09, 2017 | 41.96 | 42.49 | 41.45 | 41.81 | 560,401 | -0.68(-1.60%) |
Nov 08, 2017 | 42.68 | 43.52 | 41.95 | 42.49 | 484,057 | -0.40(-0.93%) |
Nov 07, 2017 | 43.65 | 43.65 | 42.44 | 42.89 | 873,422 | -0.80(-1.84%) |
Nov 06, 2017 | 43.69 | 43.95 | 43.46 | 43.70 | 541,897 | -0.18(-0.40%) |
Nov 03, 2017 | 43.47 | 43.90 | 43.02 | 43.87 | 470,779 | +0.32(+0.73%) |
Nov 02, 2017 | 43.17 | 43.89 | 42.95 | 43.55 | 616,351 | +0.28(+0.65%) |
Nov 01, 2017 | 44.22 | 44.24 | 43.20 | 43.27 | 685,988 | -0.62(-1.42%) |
Oct 31, 2017 | 43.37 | 44.09 | 43.28 | 43.90 | 656,825 | +0.46(+1.05%) |
Oct 30, 2017 | 44.23 | 44.23 | 43.26 | 43.44 | 671,852 | -1.02(-2.30%) |
Oct 27, 2017 | 44.30 | 44.74 | 44.10 | 44.46 | 629,243 | -0.06(-0.14%) |
Oct 26, 2017 | 43.67 | 44.58 | 43.67 | 44.53 | 536,694 | +0.85(+1.94%) |
Oct 25, 2017 | 44.27 | 44.27 | 43.39 | 43.68 | 604,141 | -0.38(-0.87%) |
Oct 24, 2017 | 43.70 | 44.22 | 43.59 | 44.06 | 444,828 | +0.61(+1.40%) |
Oct 23, 2017 | 44.16 | 44.20 | 43.38 | 43.46 | 495,400 | -0.66(-1.50%) |
Oct 20, 2017 | 44.33 | 44.66 | 43.80 | 44.12 | 798,189 | +0.45(+1.04%) |
Oct 19, 2017 | 42.28 | 44.05 | 41.81 | 43.67 | 1,363,511 | +1.51(+3.58%) |
Oct 18, 2017 | 42.09 | 42.34 | 41.87 | 42.16 | 540,605 | +0.33(+0.78%) |
Oct 17, 2017 | 42.54 | 42.70 | 41.73 | 41.83 | 502,670 | -0.59(-1.39%) |
Oct 16, 2017 | 42.22 | 42.56 | 42.18 | 42.42 | 329,377 | +0.26(+0.63%) |
Oct 13, 2017 | 42.06 | 42.35 | 41.57 | 42.16 | 366,753 | -0.18(-0.43%) |
Oct 12, 2017 | 42.60 | 42.75 | 42.27 | 42.34 | 380,863 | -0.13(-0.30%) |
Oct 11, 2017 | 42.42 | 42.66 | 42.08 | 42.47 | 554,547 | -0.06(-0.13%) |
Oct 10, 2017 | 42.32 | 42.63 | 42.12 | 42.52 | 468,711 | +0.34(+0.81%) |
Oct 09, 2017 | 42.43 | 42.43 | 41.86 | 42.18 | 324,295 | -0.14(-0.32%) |
Oct 06, 2017 | 42.67 | 42.93 | 42.04 | 42.32 | 424,058 | -0.01(-0.02%) |
Oct 05, 2017 | 41.93 | 42.38 | 41.65 | 42.32 | 462,111 | +0.65(+1.57%) |
Oct 04, 2017 | 41.87 | 42.04 | 41.59 | 41.67 | 829,339 | -0.29(-0.68%) |
Oct 03, 2017 | 42.24 | 42.24 | 41.53 | 41.96 | 773,069 | -0.21(-0.49%) |
Oct 02, 2017 | 41.95 | 42.16 | 41.33 | 42.16 | 698,709 | +0.22(+0.51%) |
Sep 29, 2017 | 41.57 | 42.45 | 41.57 | 41.95 | 892,546 | +0.40(+0.96%) |
Sep 28, 2017 | 41.54 | 41.75 | 40.94 | 41.55 | 984,829 | +0.04(+0.10%) |
Sep 27, 2017 | 41.85 | 40.86 | 41.51 | 818,586 | +0.94(+2.32%) | |
Sep 26, 2017 | 40.49 | 40.89 | 40.40 | 40.57 | 462,937 | +0.10(+0.24%) |
Sep 25, 2017 | 39.98 | 40.54 | 39.98 | 40.47 | 549,076 | +0.30(+0.74%) |
Sep 22, 2017 | 40.03 | 40.23 | 39.94 | 40.18 | 526,326 | -0.02(-0.06%) |
Sep 21, 2017 | 40.06 | 40.33 | 40.04 | 40.20 | 413,257 | +0.10(+0.26%) |
Sep 20, 2017 | 39.25 | 40.30 | 38.70 | 40.10 | 802,413 | +0.85(+2.18%) |
Sep 19, 2017 | 38.93 | 39.39 | 38.74 | 39.24 | 465,821 | +0.36(+0.92%) |
Sep 18, 2017 | 38.40 | 38.95 | 38.35 | 38.88 | 552,978 | +0.58(+1.52%) |
Sep 15, 2017 | 37.81 | 38.45 | 37.81 | 38.30 | 1,140,411 | +0.22(+0.59%) |
Sep 14, 2017 | 38.64 | 38.92 | 38.05 | 38.08 | 574,667 | -0.48(-1.24%) |
Sep 13, 2017 | 38.25 | 38.67 | 38.17 | 38.56 | 649,985 | +0.22(+0.56%) |
Sep 12, 2017 | 37.57 | 38.44 | 37.56 | 38.34 | 570,541 | +0.93(+2.50%) |
Sep 11, 2017 | 36.74 | 37.57 | 36.74 | 37.41 | 952,736 | +1.25(+3.47%) |
Sep 08, 2017 | 35.52 | 36.50 | 35.48 | 36.15 | 698,102 | +0.63(+1.78%) |
Sep 07, 2017 | 36.45 | 36.48 | 35.16 | 35.52 | 736,763 | -0.92(-2.52%) |
Sep 06, 2017 | 36.58 | 36.86 | 36.30 | 36.44 | 421,691 | +0.02(+0.04%) |
Sep 05, 2017 | 37.22 | 37.22 | 36.32 | 36.43 | 575,084 | -1.18(-3.14%) |