Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.21 | 43.37 | 42.70 | 43.01 | 287,584 | -0.02(-0.05%) |
Nov 29, 2017 | 42.62 | 43.44 | 42.40 | 43.03 | 232,718 | +0.41(+0.96%) |
Nov 28, 2017 | 41.78 | 42.63 | 41.62 | 42.62 | 330,355 | +0.98(+2.35%) |
Nov 27, 2017 | 41.77 | 42.00 | 41.53 | 41.64 | 458,296 | -0.14(-0.34%) |
Nov 24, 2017 | 41.90 | 41.90 | 41.36 | 41.78 | 99,487 | +0.00(+0.00%) |
Nov 22, 2017 | 42.05 | 42.44 | 41.71 | 41.78 | 181,034 | -0.22(-0.52%) |
Nov 21, 2017 | 41.87 | 42.14 | 41.62 | 42.00 | 269,510 | +0.19(+0.45%) |
Nov 20, 2017 | 41.60 | 41.85 | 41.39 | 41.81 | 306,668 | +0.30(+0.72%) |
Nov 17, 2017 | 41.40 | 41.75 | 41.11 | 41.51 | 212,961 | -0.10(-0.24%) |
Nov 16, 2017 | 40.96 | 41.79 | 40.88 | 41.61 | 415,981 | +0.94(+2.31%) |
Nov 15, 2017 | 40.48 | 40.89 | 40.29 | 40.67 | 432,716 | +0.07(+0.17%) |
Nov 14, 2017 | 41.00 | 41.24 | 40.44 | 40.60 | 470,521 | -0.58(-1.41%) |
Nov 13, 2017 | 42.01 | 42.01 | 41.11 | 41.18 | 552,238 | -1.02(-2.42%) |
Nov 10, 2017 | 42.28 | 42.59 | 41.92 | 42.20 | 391,175 | -0.02(-0.05%) |
Nov 09, 2017 | 41.87 | 42.35 | 41.36 | 42.22 | 324,425 | +0.24(+0.57%) |
Nov 08, 2017 | 41.09 | 42.17 | 40.82 | 41.98 | 336,182 | +0.79(+1.92%) |
Nov 07, 2017 | 41.46 | 41.50 | 40.89 | 41.19 | 739,733 | -0.11(-0.27%) |
Nov 06, 2017 | 41.46 | 41.62 | 41.10 | 41.30 | 506,864 | -0.15(-0.36%) |
Nov 03, 2017 | 42.34 | 42.35 | 41.43 | 41.45 | 438,726 | -0.83(-1.96%) |
Nov 02, 2017 | 41.78 | 42.49 | 40.75 | 42.28 | 518,756 | +0.17(+0.40%) |
Nov 01, 2017 | 42.80 | 42.98 | 41.88 | 42.11 | 460,886 | -0.64(-1.50%) |
Oct 31, 2017 | 42.00 | 43.13 | 41.80 | 42.75 | 529,173 | +0.85(+2.03%) |
Oct 30, 2017 | 42.50 | 42.76 | 41.83 | 41.90 | 573,130 | -0.50(-1.18%) |
Oct 27, 2017 | 41.08 | 42.58 | 40.59 | 42.40 | 1,189,433 | +1.40(+3.41%) |
Oct 26, 2017 | 37.32 | 41.75 | 37.27 | 41.00 | 984,379 | +4.46(+12.21%) |
Oct 25, 2017 | 36.68 | 36.78 | 36.23 | 36.54 | 262,817 | -0.16(-0.44%) |
Oct 24, 2017 | 36.70 | 37.05 | 36.64 | 36.70 | 182,914 | +0.10(+0.27%) |
Oct 23, 2017 | 36.90 | 36.97 | 36.33 | 36.60 | 161,571 | -0.24(-0.65%) |
Oct 20, 2017 | 36.93 | 37.00 | 36.66 | 36.84 | 195,962 | +0.14(+0.38%) |
Oct 19, 2017 | 36.71 | 36.83 | 36.31 | 36.70 | 156,049 | -0.13(-0.35%) |
Oct 18, 2017 | 36.45 | 36.88 | 36.45 | 36.83 | 200,063 | +0.55(+1.52%) |
Oct 17, 2017 | 36.50 | 36.65 | 36.17 | 36.28 | 140,197 | -0.10(-0.27%) |
Oct 16, 2017 | 36.36 | 36.55 | 36.20 | 36.38 | 278,600 | +0.08(+0.22%) |
Oct 13, 2017 | 36.34 | 36.47 | 36.03 | 36.30 | 230,286 | +0.12(+0.33%) |
Oct 12, 2017 | 36.45 | 36.50 | 36.10 | 36.18 | 190,972 | -0.33(-0.90%) |
Oct 11, 2017 | 36.49 | 36.60 | 36.35 | 36.51 | 244,884 | +0.01(+0.03%) |
Oct 10, 2017 | 36.44 | 36.63 | 36.39 | 36.50 | 166,239 | +0.14(+0.39%) |
Oct 09, 2017 | 36.59 | 36.79 | 36.21 | 36.36 | 240,476 | -0.23(-0.63%) |
Oct 06, 2017 | 36.64 | 36.75 | 36.47 | 36.59 | 360,380 | -0.10(-0.27%) |
Oct 05, 2017 | 36.64 | 37.09 | 36.54 | 36.69 | 208,398 | +0.04(+0.11%) |
Oct 04, 2017 | 36.57 | 36.70 | 36.20 | 36.65 | 242,826 | -0.06(-0.16%) |
Oct 03, 2017 | 36.45 | 36.82 | 36.32 | 36.71 | 240,294 | +0.30(+0.82%) |
Oct 02, 2017 | 35.64 | 36.43 | 35.52 | 36.41 | 220,792 | +0.93(+2.62%) |
Sep 29, 2017 | 35.91 | 35.99 | 35.41 | 35.48 | 392,609 | -0.42(-1.17%) |
Sep 28, 2017 | 36.33 | 36.77 | 35.73 | 35.90 | 375,387 | -0.48(-1.32%) |
Sep 27, 2017 | 35.81 | 36.44 | 35.58 | 36.38 | 253,347 | +0.69(+1.93%) |
Sep 26, 2017 | 35.42 | 35.94 | 35.41 | 35.69 | 235,009 | +0.26(+0.73%) |
Sep 25, 2017 | 35.22 | 35.49 | 35.09 | 35.43 | 223,182 | +0.24(+0.68%) |
Sep 22, 2017 | 35.01 | 35.35 | 34.95 | 35.19 | 210,864 | +0.17(+0.49%) |
Sep 21, 2017 | 34.88 | 35.13 | 34.67 | 35.02 | 193,432 | +0.12(+0.34%) |
Sep 20, 2017 | 35.01 | 35.19 | 34.80 | 34.90 | 275,268 | -0.09(-0.26%) |
Sep 19, 2017 | 35.31 | 35.47 | 34.84 | 34.99 | 324,860 | -0.30(-0.85%) |
Sep 18, 2017 | 34.59 | 35.53 | 34.43 | 35.29 | 339,372 | +0.76(+2.20%) |
Sep 15, 2017 | 34.24 | 34.58 | 33.93 | 34.53 | 800,248 | +0.32(+0.94%) |
Sep 14, 2017 | 34.37 | 34.39 | 34.09 | 34.21 | 234,067 | -0.20(-0.58%) |
Sep 13, 2017 | 34.27 | 34.52 | 34.18 | 34.41 | 267,139 | +0.11(+0.32%) |
Sep 12, 2017 | 34.22 | 34.38 | 34.13 | 34.30 | 297,607 | +0.16(+0.47%) |
Sep 11, 2017 | 34.21 | 34.41 | 33.88 | 34.14 | 350,698 | +0.10(+0.29%) |
Sep 08, 2017 | 33.67 | 34.08 | 33.51 | 34.04 | 220,337 | +0.20(+0.59%) |
Sep 07, 2017 | 33.90 | 34.02 | 33.50 | 33.84 | 426,684 | +0.00(+0.00%) |
Sep 06, 2017 | 33.66 | 34.05 | 33.52 | 33.84 | 267,059 | +0.27(+0.80%) |
Sep 05, 2017 | 33.94 | 34.26 | 33.33 | 33.57 | 272,393 | -0.42(-1.24%) |