Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.13 | 41.14 | 39.57 | 41.00 | 119,080 | +1.02(+2.55%) |
Nov 29, 2017 | 39.85 | 40.98 | 39.69 | 39.98 | 64,082 | +0.22(+0.56%) |
Nov 28, 2017 | 41.08 | 41.08 | 39.39 | 39.76 | 112,946 | -1.32(-3.21%) |
Nov 27, 2017 | 42.09 | 42.09 | 40.50 | 41.07 | 104,515 | -0.83(-1.98%) |
Nov 24, 2017 | 41.93 | 42.04 | 41.24 | 41.90 | 38,905 | +0.03(+0.08%) |
Nov 22, 2017 | 42.24 | 42.47 | 41.66 | 41.87 | 83,976 | -0.41(-0.98%) |
Nov 21, 2017 | 42.61 | 43.17 | 42.04 | 42.28 | 90,089 | -0.19(-0.45%) |
Nov 20, 2017 | 43.00 | 43.25 | 42.36 | 42.48 | 70,536 | -0.67(-1.56%) |
Nov 17, 2017 | 42.92 | 43.17 | 42.32 | 43.15 | 35,319 | +0.24(+0.56%) |
Nov 16, 2017 | 42.97 | 43.13 | 42.30 | 42.91 | 30,731 | +0.25(+0.58%) |
Nov 15, 2017 | 42.37 | 43.11 | 42.35 | 42.66 | 19,242 | -0.09(-0.21%) |
Nov 14, 2017 | 42.81 | 43.50 | 42.33 | 42.75 | 50,155 | -0.03(-0.08%) |
Nov 13, 2017 | 42.72 | 43.43 | 42.69 | 42.78 | 69,748 | -0.23(-0.54%) |
Nov 10, 2017 | 42.81 | 43.36 | 42.66 | 43.01 | 42,676 | +0.27(+0.62%) |
Nov 09, 2017 | 42.91 | 43.07 | 42.44 | 42.75 | 48,685 | -0.36(-0.85%) |
Nov 08, 2017 | 43.28 | 43.40 | 42.84 | 43.11 | 43,576 | +0.00(+0.00%) |
Nov 07, 2017 | 43.00 | 43.36 | 42.97 | 43.11 | 42,557 | +0.45(+1.05%) |
Nov 06, 2017 | 42.06 | 42.84 | 42.06 | 42.67 | 46,009 | +0.77(+1.84%) |
Nov 03, 2017 | 42.28 | 42.30 | 41.24 | 41.90 | 38,395 | -0.09(-0.20%) |
Nov 02, 2017 | 42.63 | 41.91 | 41.98 | 26,809 | -0.65(-1.52%) | |
Nov 01, 2017 | 42.73 | 43.16 | 42.30 | 42.63 | 95,530 | +0.02(+0.06%) |
Oct 31, 2017 | 42.46 | 42.92 | 41.32 | 42.61 | 89,846 | +0.13(+0.31%) |
Oct 30, 2017 | 41.11 | 42.72 | 40.97 | 42.47 | 66,619 | +1.37(+3.34%) |
Oct 27, 2017 | 40.91 | 42.34 | 40.77 | 41.10 | 82,691 | +0.24(+0.58%) |
Oct 26, 2017 | 39.15 | 41.09 | 39.15 | 40.86 | 55,418 | +1.35(+3.41%) |
Oct 25, 2017 | 40.79 | 40.85 | 38.83 | 39.52 | 101,656 | -1.25(-3.06%) |
Oct 24, 2017 | 41.23 | 41.93 | 39.78 | 40.77 | 52,464 | -0.43(-1.04%) |
Oct 23, 2017 | 42.68 | 42.68 | 41.04 | 41.19 | 51,900 | -1.12(-2.64%) |
Oct 20, 2017 | 42.15 | 42.61 | 41.91 | 42.31 | 53,032 | +0.35(+0.84%) |
Oct 19, 2017 | 41.31 | 42.32 | 41.16 | 41.96 | 39,398 | +0.84(+2.04%) |
Oct 18, 2017 | 41.18 | 41.66 | 40.67 | 41.12 | 64,599 | +0.03(+0.08%) |
Oct 17, 2017 | 42.03 | 42.23 | 40.75 | 41.09 | 100,606 | -0.81(-1.94%) |
Oct 16, 2017 | 42.44 | 42.93 | 41.49 | 41.90 | 55,181 | -0.49(-1.16%) |
Oct 13, 2017 | 42.29 | 42.59 | 42.19 | 42.39 | 26,293 | +0.17(+0.41%) |
Oct 12, 2017 | 41.99 | 42.62 | 41.98 | 42.22 | 83,453 | +0.05(+0.12%) |
Oct 11, 2017 | 42.02 | 42.70 | 41.87 | 42.17 | 61,942 | +0.16(+0.37%) |
Oct 10, 2017 | 41.99 | 42.70 | 41.57 | 42.01 | 76,613 | +0.62(+1.49%) |
Oct 09, 2017 | 42.39 | 42.39 | 41.09 | 41.40 | 57,636 | -0.74(-1.75%) |
Oct 06, 2017 | 42.19 | 42.64 | 41.93 | 42.14 | 73,507 | -0.16(-0.37%) |
Oct 05, 2017 | 42.27 | 42.56 | 41.99 | 42.29 | 117,151 | +0.02(+0.06%) |
Oct 04, 2017 | 42.18 | 43.31 | 41.86 | 42.27 | 79,140 | -0.04(-0.10%) |
Oct 03, 2017 | 42.00 | 42.80 | 41.50 | 42.31 | 100,586 | +0.30(+0.70%) |
Oct 02, 2017 | 42.36 | 43.28 | 41.32 | 42.01 | 134,309 | -0.60(-1.41%) |
Sep 29, 2017 | 43.30 | 43.95 | 42.17 | 42.61 | 187,153 | -0.27(-0.63%) |
Sep 28, 2017 | 45.57 | 45.60 | 42.20 | 42.88 | 144,198 | -2.21(-4.90%) |
Sep 27, 2017 | 45.16 | 46.28 | 43.87 | 45.09 | 153,051 | +0.20(+0.44%) |
Sep 26, 2017 | 44.68 | 46.19 | 43.10 | 44.90 | 121,681 | +0.44(+1.00%) |
Sep 25, 2017 | 41.86 | 44.95 | 41.83 | 44.45 | 79,873 | +3.08(+7.45%) |
Sep 22, 2017 | 41.24 | 42.57 | 40.67 | 41.37 | 95,763 | -0.11(-0.26%) |
Sep 21, 2017 | 41.49 | 42.41 | 40.81 | 41.48 | 238,021 | -0.31(-0.75%) |
Sep 20, 2017 | 41.00 | 42.23 | 40.97 | 41.79 | 80,171 | +1.06(+2.60%) |
Sep 19, 2017 | 41.20 | 41.20 | 39.64 | 40.73 | 130,720 | -0.34(-0.82%) |
Sep 18, 2017 | 40.83 | 41.08 | 40.39 | 41.07 | 52,110 | +0.24(+0.58%) |
Sep 15, 2017 | 39.87 | 41.00 | 39.50 | 40.83 | 250,026 | +0.89(+2.22%) |
Sep 14, 2017 | 39.07 | 40.68 | 38.82 | 39.94 | 95,750 | +0.99(+2.55%) |
Sep 13, 2017 | 38.65 | 39.28 | 38.65 | 38.95 | 213,083 | +0.21(+0.53%) |
Sep 12, 2017 | 39.38 | 39.69 | 38.30 | 38.74 | 78,140 | -0.53(-1.34%) |
Sep 11, 2017 | 39.24 | 39.84 | 38.24 | 39.27 | 85,756 | +0.02(+0.04%) |
Sep 08, 2017 | 39.32 | 39.84 | 38.82 | 39.25 | 61,138 | -0.03(-0.08%) |
Sep 07, 2017 | 39.26 | 39.40 | 38.67 | 39.29 | 34,174 | -0.02(-0.06%) |
Sep 06, 2017 | 39.18 | 40.12 | 38.45 | 39.31 | 39,267 | +0.25(+0.65%) |
Sep 05, 2017 | 39.86 | 40.35 | 38.37 | 39.06 | 79,733 | -0.80(-2.00%) |