Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.34 | 45.34 | 43.81 | 44.21 | 42,867 | -0.89(-1.97%) |
Nov 29, 2017 | 43.88 | 45.19 | 43.55 | 45.10 | 41,507 | +1.23(+2.80%) |
Nov 28, 2017 | 42.92 | 43.87 | 42.75 | 43.87 | 30,244 | +1.02(+2.38%) |
Nov 27, 2017 | 42.71 | 43.16 | 42.45 | 42.85 | 28,471 | +0.29(+0.67%) |
Nov 24, 2017 | 43.23 | 43.60 | 42.29 | 42.57 | 34,785 | -0.42(-0.98%) |
Nov 22, 2017 | 43.38 | 43.98 | 42.29 | 42.99 | 47,682 | -0.61(-1.40%) |
Nov 21, 2017 | 42.96 | 43.75 | 42.22 | 43.60 | 35,734 | +0.85(+1.99%) |
Nov 20, 2017 | 42.18 | 42.99 | 42.16 | 42.75 | 25,604 | +0.62(+1.46%) |
Nov 17, 2017 | 41.69 | 42.37 | 41.69 | 42.13 | 33,871 | +0.16(+0.39%) |
Nov 16, 2017 | 42.29 | 42.32 | 41.81 | 41.97 | 29,251 | +0.16(+0.39%) |
Nov 15, 2017 | 41.86 | 42.44 | 41.59 | 41.81 | 97,247 | -0.29(-0.69%) |
Nov 14, 2017 | 40.77 | 42.34 | 40.77 | 42.10 | 70,066 | +1.06(+2.58%) |
Nov 13, 2017 | 40.76 | 41.37 | 40.57 | 41.04 | 29,357 | +0.31(+0.75%) |
Nov 10, 2017 | 41.02 | 41.70 | 40.65 | 40.74 | 18,931 | -0.27(-0.66%) |
Nov 09, 2017 | 40.57 | 41.61 | 40.34 | 41.01 | 43,446 | +0.13(+0.32%) |
Nov 08, 2017 | 40.74 | 41.51 | 40.74 | 40.88 | 39,888 | -0.12(-0.29%) |
Nov 07, 2017 | 41.91 | 42.20 | 40.74 | 41.00 | 36,213 | -1.04(-2.47%) |
Nov 06, 2017 | 41.92 | 42.68 | 41.92 | 42.03 | 21,982 | +0.12(+0.29%) |
Nov 03, 2017 | 42.40 | 42.53 | 41.81 | 41.91 | 27,801 | -0.58(-1.37%) |
Nov 02, 2017 | 42.02 | 42.68 | 41.95 | 42.49 | 22,903 | +0.47(+1.11%) |
Nov 01, 2017 | 42.14 | 42.14 | 41.59 | 42.03 | 31,779 | +0.16(+0.39%) |
Oct 31, 2017 | 41.81 | 42.22 | 41.60 | 41.86 | 39,418 | +0.19(+0.45%) |
Oct 30, 2017 | 42.19 | 42.34 | 41.40 | 41.68 | 42,444 | -0.73(-1.71%) |
Oct 27, 2017 | 42.29 | 42.59 | 41.65 | 42.40 | 24,116 | +0.40(+0.94%) |
Oct 26, 2017 | 41.87 | 42.52 | 41.18 | 42.01 | 16,864 | +0.07(+0.17%) |
Oct 25, 2017 | 42.01 | 42.04 | 41.57 | 41.94 | 21,540 | -0.08(-0.20%) |
Oct 24, 2017 | 42.71 | 42.71 | 41.77 | 42.02 | 35,014 | -0.44(-1.04%) |
Oct 23, 2017 | 42.09 | 42.70 | 42.07 | 42.46 | 20,250 | +0.03(+0.08%) |
Oct 20, 2017 | 42.77 | 43.09 | 42.09 | 42.43 | 30,238 | +0.08(+0.18%) |
Oct 19, 2017 | 42.29 | 42.67 | 41.74 | 42.35 | 18,674 | -0.03(-0.08%) |
Oct 18, 2017 | 42.10 | 43.00 | 41.95 | 42.38 | 38,758 | +0.29(+0.68%) |
Oct 17, 2017 | 42.70 | 43.02 | 41.97 | 42.10 | 24,676 | -0.77(-1.80%) |
Oct 16, 2017 | 43.10 | 43.10 | 42.50 | 42.87 | 21,327 | -0.05(-0.11%) |
Oct 13, 2017 | 43.16 | 43.34 | 42.40 | 42.92 | 22,632 | +0.03(+0.06%) |
Oct 12, 2017 | 42.27 | 43.25 | 42.27 | 42.89 | 49,182 | -0.16(-0.36%) |
Oct 11, 2017 | 42.61 | 43.36 | 42.55 | 43.05 | 46,178 | +0.44(+1.04%) |
Oct 10, 2017 | 42.24 | 42.81 | 42.08 | 42.60 | 59,514 | +0.69(+1.64%) |
Oct 09, 2017 | 42.01 | 42.38 | 41.71 | 41.92 | 39,134 | +0.05(+0.12%) |
Oct 06, 2017 | 41.59 | 41.98 | 41.25 | 41.86 | 50,920 | +0.01(+0.02%) |
Oct 05, 2017 | 41.85 | 42.47 | 41.09 | 41.86 | 41,348 | +0.23(+0.55%) |
Oct 04, 2017 | 42.01 | 42.01 | 41.32 | 41.63 | 15,197 | -0.39(-0.93%) |
Oct 03, 2017 | 42.07 | 42.29 | 41.70 | 42.02 | 40,438 | -0.01(-0.03%) |
Oct 02, 2017 | 41.38 | 42.14 | 41.24 | 42.03 | 60,717 | +0.86(+2.08%) |
Sep 29, 2017 | 41.75 | 41.86 | 40.98 | 41.18 | 50,831 | -0.58(-1.38%) |
Sep 28, 2017 | 40.85 | 41.80 | 40.55 | 41.75 | 58,599 | +0.76(+1.85%) |
Sep 27, 2017 | 40.09 | 41.17 | 39.84 | 41.00 | 126,318 | +1.12(+2.80%) |
Sep 26, 2017 | 40.04 | 40.39 | 39.82 | 39.88 | 74,258 | -0.06(-0.15%) |
Sep 25, 2017 | 39.59 | 39.96 | 39.37 | 39.94 | 71,972 | +0.40(+1.02%) |
Sep 22, 2017 | 39.34 | 40.24 | 39.31 | 39.53 | 104,180 | -0.18(-0.46%) |
Sep 21, 2017 | 39.52 | 39.90 | 39.35 | 39.72 | 56,949 | +0.00(+0.00%) |
Sep 20, 2017 | 39.57 | 39.92 | 39.33 | 39.72 | 43,990 | +0.15(+0.38%) |
Sep 19, 2017 | 39.78 | 40.48 | 39.48 | 39.57 | 40,140 | -0.30(-0.75%) |
Sep 18, 2017 | 39.60 | 40.20 | 39.60 | 39.87 | 55,696 | +0.36(+0.92%) |
Sep 15, 2017 | 39.43 | 39.83 | 39.43 | 39.50 | 176,476 | +0.22(+0.56%) |
Sep 14, 2017 | 39.92 | 39.97 | 38.94 | 39.28 | 46,705 | -0.64(-1.61%) |
Sep 13, 2017 | 40.20 | 39.48 | 39.92 | 46,762 | +0.00(+0.00%) | |
Sep 12, 2017 | 39.50 | 40.01 | 39.07 | 39.92 | 89,089 | +0.66(+1.69%) |
Sep 11, 2017 | 39.26 | 39.41 | 39.01 | 39.26 | 86,430 | +0.47(+1.22%) |
Sep 08, 2017 | 38.53 | 39.47 | 38.22 | 38.79 | 100,679 | +0.27(+0.69%) |
Sep 07, 2017 | 38.42 | 38.92 | 38.21 | 38.52 | 110,024 | -0.25(-0.64%) |
Sep 06, 2017 | 39.00 | 39.07 | 38.00 | 38.77 | 80,042 | -0.22(-0.57%) |
Sep 05, 2017 | 39.76 | 40.03 | 38.98 | 38.99 | 53,673 | -0.77(-1.93%) |