Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.57 | 43.85 | 41.57 | 43.30 | 1,536,259 | +1.22(+2.89%) |
Nov 29, 2017 | 42.32 | 42.81 | 41.50 | 42.09 | 787,164 | -0.19(-0.45%) |
Nov 28, 2017 | 42.27 | 42.87 | 41.97 | 42.28 | 1,091,236 | -0.17(-0.40%) |
Nov 27, 2017 | 42.97 | 43.28 | 42.29 | 42.45 | 917,982 | -0.82(-1.89%) |
Nov 24, 2017 | 43.04 | 44.17 | 42.41 | 43.27 | 292,038 | +0.54(+1.26%) |
Nov 22, 2017 | 42.84 | 43.30 | 42.34 | 42.73 | 496,017 | +0.35(+0.82%) |
Nov 21, 2017 | 41.97 | 42.77 | 41.74 | 42.38 | 540,175 | +0.71(+1.70%) |
Nov 20, 2017 | 41.44 | 41.92 | 40.86 | 41.67 | 869,342 | +0.18(+0.43%) |
Nov 17, 2017 | 41.28 | 41.83 | 40.86 | 41.50 | 998,190 | +0.50(+1.22%) |
Nov 16, 2017 | 40.96 | 41.85 | 40.50 | 41.00 | 1,037,490 | +0.18(+0.44%) |
Nov 15, 2017 | 41.46 | 41.65 | 40.52 | 40.82 | 1,573,181 | -1.23(-2.94%) |
Nov 14, 2017 | 45.13 | 45.24 | 41.99 | 42.05 | 2,528,059 | -3.38(-7.45%) |
Nov 13, 2017 | 47.09 | 47.09 | 45.15 | 45.43 | 1,642,543 | -1.69(-3.58%) |
Nov 10, 2017 | 47.30 | 47.78 | 46.60 | 47.12 | 930,887 | -0.13(-0.28%) |
Nov 09, 2017 | 46.55 | 47.73 | 46.41 | 47.25 | 1,316,611 | +0.45(+0.97%) |
Nov 08, 2017 | 47.77 | 48.14 | 46.65 | 46.80 | 1,795,195 | -1.37(-2.84%) |
Nov 07, 2017 | 48.11 | 49.80 | 45.34 | 48.17 | 2,005,112 | -1.67(-3.35%) |
Nov 06, 2017 | 47.94 | 49.89 | 46.98 | 49.84 | 1,302,348 | +2.32(+4.88%) |
Nov 03, 2017 | 47.52 | 48.44 | 46.41 | 47.52 | 1,140,968 | -0.09(-0.20%) |
Nov 02, 2017 | 49.81 | 50.32 | 46.08 | 47.61 | 1,632,202 | -2.21(-4.43%) |
Nov 01, 2017 | 47.89 | 50.34 | 47.28 | 49.82 | 1,144,508 | +1.82(+3.79%) |
Oct 31, 2017 | 46.98 | 48.33 | 46.37 | 48.00 | 965,203 | +1.06(+2.27%) |
Oct 30, 2017 | 45.59 | 47.16 | 45.21 | 46.93 | 768,180 | +1.48(+3.26%) |
Oct 27, 2017 | 43.36 | 45.65 | 43.14 | 45.45 | 984,540 | +1.87(+4.28%) |
Oct 26, 2017 | 43.19 | 43.75 | 42.64 | 43.59 | 1,086,139 | +0.32(+0.74%) |
Oct 25, 2017 | 43.30 | 43.58 | 42.77 | 43.27 | 814,782 | -0.01(-0.02%) |
Oct 24, 2017 | 42.98 | 43.69 | 42.66 | 43.28 | 845,332 | +0.50(+1.17%) |
Oct 23, 2017 | 44.49 | 44.77 | 42.76 | 42.78 | 1,118,569 | -1.62(-3.65%) |
Oct 20, 2017 | 44.85 | 44.85 | 43.84 | 44.40 | 892,156 | -0.14(-0.32%) |
Oct 19, 2017 | 45.29 | 45.94 | 44.36 | 44.54 | 1,251,046 | -1.21(-2.64%) |
Oct 18, 2017 | 47.06 | 47.15 | 45.61 | 45.75 | 981,456 | -0.79(-1.70%) |
Oct 17, 2017 | 46.08 | 46.67 | 45.43 | 46.54 | 673,745 | +0.31(+0.67%) |
Oct 16, 2017 | 46.78 | 47.13 | 45.90 | 46.23 | 721,302 | -0.15(-0.33%) |
Oct 13, 2017 | 47.10 | 47.88 | 46.33 | 46.38 | 945,107 | +0.46(+1.01%) |
Oct 12, 2017 | 45.16 | 46.09 | 44.70 | 45.92 | 836,358 | +0.13(+0.29%) |
Oct 11, 2017 | 45.96 | 46.27 | 45.17 | 45.78 | 979,265 | +0.10(+0.23%) |
Oct 10, 2017 | 45.83 | 46.62 | 45.47 | 45.68 | 823,749 | +0.41(+0.89%) |
Oct 09, 2017 | 45.12 | 45.39 | 44.79 | 45.27 | 394,615 | +0.47(+1.05%) |
Oct 06, 2017 | 45.09 | 45.86 | 44.68 | 44.80 | 890,940 | -1.37(-2.96%) |
Oct 05, 2017 | 45.73 | 46.25 | 45.57 | 46.17 | 942,203 | +0.82(+1.81%) |
Oct 04, 2017 | 46.54 | 46.65 | 44.91 | 45.35 | 1,291,616 | -1.03(-2.21%) |
Oct 03, 2017 | 46.59 | 46.79 | 45.10 | 46.38 | 767,815 | -0.21(-0.44%) |
Oct 02, 2017 | 45.65 | 47.12 | 44.92 | 46.58 | 853,456 | +0.38(+0.82%) |
Sep 29, 2017 | 46.33 | 46.66 | 45.28 | 46.21 | 959,568 | +0.01(+0.02%) |
Sep 28, 2017 | 47.25 | 47.60 | 45.36 | 46.20 | 998,157 | -1.01(-2.14%) |
Sep 27, 2017 | 47.39 | 46.44 | 47.21 | 1,544,907 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.09 | 47.07 | 45.76 | 46.92 | 1,229,732 | +0.74(+1.59%) |
Sep 25, 2017 | 44.54 | 46.23 | 44.54 | 46.19 | 1,245,996 | +2.35(+5.35%) |
Sep 22, 2017 | 43.47 | 44.27 | 43.16 | 43.84 | 920,802 | +0.19(+0.43%) |
Sep 21, 2017 | 42.50 | 43.96 | 42.04 | 43.65 | 883,409 | +1.17(+2.75%) |
Sep 20, 2017 | 41.68 | 43.24 | 41.51 | 42.48 | 998,223 | +1.00(+2.41%) |
Sep 19, 2017 | 41.94 | 42.20 | 41.06 | 41.49 | 609,891 | -0.28(-0.68%) |
Sep 18, 2017 | 41.15 | 42.05 | 41.00 | 41.77 | 736,360 | +0.49(+1.19%) |
Sep 15, 2017 | 41.21 | 41.29 | 39.45 | 41.28 | 3,021,107 | +0.20(+0.48%) |
Sep 14, 2017 | 41.16 | 42.04 | 40.52 | 41.08 | 958,276 | +0.40(+0.97%) |
Sep 13, 2017 | 39.44 | 40.98 | 39.19 | 40.68 | 1,024,916 | +1.52(+3.87%) |
Sep 12, 2017 | 38.32 | 39.75 | 38.24 | 39.17 | 792,534 | +0.90(+2.34%) |
Sep 11, 2017 | 37.72 | 38.54 | 37.72 | 38.27 | 780,163 | +0.70(+1.86%) |
Sep 08, 2017 | 38.36 | 38.48 | 36.93 | 37.57 | 954,044 | -1.02(-2.64%) |
Sep 07, 2017 | 38.72 | 38.76 | 37.50 | 38.59 | 922,567 | -0.42(-1.09%) |
Sep 06, 2017 | 38.02 | 39.54 | 37.97 | 39.02 | 987,763 | +1.61(+4.31%) |
Sep 05, 2017 | 37.69 | 38.63 | 37.12 | 37.41 | 759,577 | +0.10(+0.28%) |