Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.73 | 43.10 | 42.50 | 43.03 | 490,808 | +0.34(+0.79%) |
Nov 29, 2017 | 42.63 | 42.95 | 42.44 | 42.69 | 371,412 | +0.06(+0.15%) |
Nov 28, 2017 | 42.06 | 42.63 | 41.94 | 42.63 | 491,289 | +0.84(+2.01%) |
Nov 27, 2017 | 41.93 | 41.93 | 41.46 | 41.79 | 593,066 | -0.14(-0.34%) |
Nov 24, 2017 | 42.18 | 42.19 | 41.72 | 41.94 | 160,084 | -0.18(-0.42%) |
Nov 22, 2017 | 42.40 | 42.50 | 41.99 | 42.11 | 526,342 | -0.28(-0.65%) |
Nov 21, 2017 | 41.89 | 42.61 | 41.88 | 42.39 | 449,198 | +0.55(+1.32%) |
Nov 20, 2017 | 41.36 | 42.27 | 41.36 | 41.84 | 779,385 | +0.61(+1.47%) |
Nov 17, 2017 | 41.78 | 41.97 | 41.22 | 41.23 | 1,299,629 | -0.72(-1.72%) |
Nov 16, 2017 | 41.13 | 42.04 | 41.13 | 41.95 | 762,971 | +1.02(+2.49%) |
Nov 15, 2017 | 40.04 | 41.26 | 40.04 | 40.94 | 789,009 | +0.39(+0.97%) |
Nov 14, 2017 | 40.46 | 40.56 | 40.13 | 40.54 | 484,278 | -0.03(-0.07%) |
Nov 13, 2017 | 40.40 | 40.92 | 40.40 | 40.57 | 559,592 | -0.12(-0.29%) |
Nov 10, 2017 | 40.80 | 40.94 | 40.45 | 40.69 | 670,862 | -0.04(-0.11%) |
Nov 09, 2017 | 40.95 | 41.02 | 40.21 | 40.73 | 601,589 | -0.36(-0.87%) |
Nov 08, 2017 | 41.04 | 41.24 | 40.28 | 41.09 | 1,137,363 | +0.04(+0.09%) |
Nov 07, 2017 | 41.54 | 41.62 | 40.93 | 41.05 | 678,513 | -0.44(-1.05%) |
Nov 06, 2017 | 42.12 | 42.12 | 41.03 | 41.49 | 710,878 | -0.64(-1.53%) |
Nov 03, 2017 | 42.32 | 42.78 | 42.01 | 42.13 | 606,731 | -0.22(-0.53%) |
Nov 02, 2017 | 42.33 | 42.87 | 41.99 | 42.36 | 925,556 | +0.08(+0.19%) |
Nov 01, 2017 | 42.58 | 42.90 | 42.23 | 42.27 | 942,257 | +0.04(+0.11%) |
Oct 31, 2017 | 40.95 | 42.47 | 40.89 | 42.23 | 1,642,289 | +1.20(+2.91%) |
Oct 30, 2017 | 40.50 | 41.18 | 40.31 | 41.03 | 859,738 | +0.62(+1.52%) |
Oct 27, 2017 | 39.46 | 40.61 | 37.77 | 40.42 | 1,375,761 | +0.98(+2.49%) |
Oct 26, 2017 | 39.47 | 39.57 | 39.12 | 39.44 | 1,106,378 | +0.12(+0.32%) |
Oct 25, 2017 | 39.63 | 39.64 | 38.90 | 39.31 | 1,209,068 | -0.32(-0.81%) |
Oct 24, 2017 | 39.42 | 39.78 | 39.32 | 39.63 | 459,112 | +0.24(+0.61%) |
Oct 23, 2017 | 39.69 | 39.69 | 39.16 | 39.39 | 485,415 | -0.21(-0.52%) |
Oct 20, 2017 | 39.86 | 39.86 | 39.40 | 39.60 | 606,203 | +0.11(+0.27%) |
Oct 19, 2017 | 39.15 | 39.50 | 39.15 | 39.49 | 557,715 | +0.10(+0.25%) |
Oct 18, 2017 | 39.20 | 39.46 | 39.11 | 39.39 | 649,892 | +0.24(+0.62%) |
Oct 17, 2017 | 39.30 | 39.41 | 39.01 | 39.15 | 1,051,660 | -0.15(-0.39%) |
Oct 16, 2017 | 39.01 | 39.40 | 39.00 | 39.30 | 576,684 | +0.07(+0.18%) |
Oct 13, 2017 | 39.14 | 39.46 | 39.00 | 39.23 | 644,812 | +0.26(+0.66%) |
Oct 12, 2017 | 38.79 | 39.06 | 38.47 | 38.97 | 687,356 | +0.29(+0.74%) |
Oct 11, 2017 | 38.69 | 39.09 | 38.38 | 38.69 | 577,918 | +0.03(+0.07%) |
Oct 10, 2017 | 38.25 | 38.68 | 38.18 | 38.66 | 672,557 | +0.54(+1.43%) |
Oct 09, 2017 | 38.01 | 38.40 | 37.66 | 38.12 | 653,734 | +0.46(+1.21%) |
Oct 06, 2017 | 38.11 | 38.59 | 37.62 | 37.66 | 1,017,773 | -0.54(-1.42%) |
Oct 05, 2017 | 38.56 | 39.51 | 37.77 | 38.21 | 1,356,262 | -1.50(-3.78%) |
Oct 04, 2017 | 39.72 | 39.91 | 39.43 | 39.70 | 661,633 | +0.09(+0.23%) |
Oct 03, 2017 | 39.59 | 39.69 | 39.42 | 39.62 | 513,553 | +0.03(+0.07%) |
Oct 02, 2017 | 38.76 | 39.62 | 38.71 | 39.59 | 756,378 | +0.87(+2.24%) |
Sep 29, 2017 | 39.05 | 39.05 | 38.54 | 38.72 | 648,467 | -0.25(-0.63%) |
Sep 28, 2017 | 38.37 | 38.99 | 38.18 | 38.97 | 615,227 | +0.69(+1.80%) |
Sep 27, 2017 | 38.08 | 38.33 | 37.66 | 38.28 | 599,080 | +0.42(+1.10%) |
Sep 26, 2017 | 37.71 | 38.06 | 37.52 | 37.86 | 407,709 | +0.26(+0.68%) |
Sep 25, 2017 | 37.88 | 38.06 | 37.43 | 37.61 | 457,902 | -0.43(-1.14%) |
Sep 22, 2017 | 37.81 | 38.29 | 37.32 | 38.04 | 720,761 | +0.50(+1.34%) |
Sep 21, 2017 | 37.92 | 37.93 | 37.48 | 37.54 | 341,043 | -0.41(-1.07%) |
Sep 20, 2017 | 37.89 | 38.00 | 37.76 | 37.94 | 300,961 | +0.13(+0.35%) |
Sep 19, 2017 | 38.06 | 38.21 | 37.60 | 37.81 | 572,221 | -0.19(-0.49%) |
Sep 18, 2017 | 37.61 | 38.04 | 37.50 | 38.00 | 616,418 | +0.39(+1.03%) |
Sep 15, 2017 | 37.01 | 37.72 | 36.98 | 37.61 | 1,007,119 | +0.67(+1.82%) |
Sep 14, 2017 | 37.09 | 37.26 | 36.86 | 36.94 | 523,591 | -0.27(-0.74%) |
Sep 13, 2017 | 37.10 | 37.29 | 36.71 | 37.21 | 974,299 | +0.07(+0.19%) |
Sep 12, 2017 | 36.62 | 37.24 | 36.50 | 37.14 | 782,865 | +0.65(+1.77%) |
Sep 11, 2017 | 36.22 | 36.80 | 36.12 | 36.49 | 941,023 | +0.50(+1.40%) |
Sep 08, 2017 | 35.34 | 36.07 | 34.97 | 35.99 | 694,716 | +0.64(+1.80%) |
Sep 07, 2017 | 35.47 | 35.84 | 35.32 | 35.35 | 576,111 | +0.24(+0.68%) |
Sep 06, 2017 | 35.13 | 35.14 | 34.74 | 35.11 | 548,400 | +0.20(+0.58%) |
Sep 05, 2017 | 35.63 | 35.80 | 34.64 | 34.91 | 832,082 | -0.77(-2.16%) |