Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.69 | 44.17 | 43.32 | 43.58 | 1,763,296 | +0.10(+0.24%) |
Nov 29, 2017 | 42.85 | 43.92 | 42.78 | 43.48 | 1,753,297 | +0.82(+1.93%) |
Nov 28, 2017 | 41.63 | 42.73 | 41.36 | 42.66 | 1,506,496 | +1.02(+2.46%) |
Nov 27, 2017 | 41.77 | 42.05 | 41.63 | 41.63 | 558,009 | -0.14(-0.33%) |
Nov 24, 2017 | 42.07 | 42.09 | 41.77 | 41.77 | 461,716 | -0.15(-0.35%) |
Nov 22, 2017 | 41.72 | 42.23 | 41.72 | 41.92 | 802,288 | +0.29(+0.69%) |
Nov 21, 2017 | 42.67 | 42.74 | 41.62 | 41.63 | 1,051,498 | -0.89(-2.10%) |
Nov 20, 2017 | 41.83 | 42.56 | 41.73 | 42.53 | 1,567,365 | +0.75(+1.80%) |
Nov 17, 2017 | 41.07 | 41.88 | 41.03 | 41.77 | 855,782 | +0.63(+1.53%) |
Nov 16, 2017 | 41.39 | 41.58 | 41.05 | 41.14 | 974,376 | +0.02(+0.04%) |
Nov 15, 2017 | 41.46 | 41.56 | 40.87 | 41.13 | 1,396,305 | -0.71(-1.69%) |
Nov 14, 2017 | 39.89 | 42.01 | 39.89 | 41.84 | 3,203,034 | +1.69(+4.20%) |
Nov 13, 2017 | 38.86 | 40.27 | 38.73 | 40.15 | 1,925,537 | +1.07(+2.73%) |
Nov 10, 2017 | 39.48 | 39.66 | 39.07 | 39.08 | 601,030 | -0.34(-0.87%) |
Nov 09, 2017 | 39.17 | 39.56 | 39.12 | 39.42 | 1,509,373 | -0.17(-0.44%) |
Nov 08, 2017 | 39.19 | 39.68 | 39.01 | 39.60 | 1,359,038 | +0.24(+0.60%) |
Nov 07, 2017 | 40.00 | 40.22 | 39.05 | 39.36 | 1,278,914 | -0.68(-1.70%) |
Nov 06, 2017 | 39.84 | 40.26 | 39.75 | 40.04 | 828,068 | +0.06(+0.15%) |
Nov 03, 2017 | 40.17 | 40.22 | 39.86 | 39.98 | 933,470 | -0.39(-0.97%) |
Nov 02, 2017 | 40.40 | 40.59 | 40.01 | 40.37 | 886,607 | +0.04(+0.11%) |
Nov 01, 2017 | 40.89 | 40.98 | 40.24 | 40.33 | 637,826 | -0.30(-0.73%) |
Oct 31, 2017 | 41.03 | 41.19 | 40.63 | 40.63 | 819,927 | -0.39(-0.96%) |
Oct 30, 2017 | 41.51 | 41.62 | 40.96 | 41.02 | 643,759 | -0.67(-1.61%) |
Oct 27, 2017 | 40.95 | 41.71 | 40.87 | 41.69 | 844,834 | +0.57(+1.38%) |
Oct 26, 2017 | 40.30 | 41.26 | 40.30 | 41.12 | 1,166,052 | +0.60(+1.48%) |
Oct 25, 2017 | 40.99 | 41.03 | 40.19 | 40.52 | 2,000,402 | -0.88(-2.13%) |
Oct 24, 2017 | 43.48 | 43.52 | 41.33 | 41.40 | 2,712,759 | -1.66(-3.86%) |
Oct 23, 2017 | 43.58 | 43.83 | 42.99 | 43.07 | 1,300,778 | -0.43(-0.98%) |
Oct 20, 2017 | 43.11 | 43.74 | 43.11 | 43.49 | 1,126,379 | +0.55(+1.28%) |
Oct 19, 2017 | 42.25 | 42.96 | 42.25 | 42.94 | 989,460 | +0.25(+0.59%) |
Oct 18, 2017 | 42.97 | 43.00 | 42.68 | 42.69 | 1,366,997 | -0.03(-0.08%) |
Oct 17, 2017 | 43.09 | 43.23 | 42.68 | 42.73 | 1,721,794 | -0.15(-0.35%) |
Oct 16, 2017 | 42.86 | 43.28 | 42.73 | 42.87 | 1,369,261 | +0.00(+0.00%) |
Oct 13, 2017 | 43.11 | 43.18 | 42.45 | 42.87 | 982,061 | -0.35(-0.81%) |
Oct 12, 2017 | 43.09 | 43.27 | 42.91 | 43.22 | 1,093,223 | +0.14(+0.32%) |
Oct 11, 2017 | 42.89 | 43.09 | 42.61 | 43.08 | 741,330 | +0.08(+0.18%) |
Oct 10, 2017 | 42.59 | 43.20 | 42.50 | 43.00 | 708,746 | +0.49(+1.15%) |
Oct 09, 2017 | 43.14 | 43.14 | 42.44 | 42.52 | 831,591 | -0.51(-1.17%) |
Oct 06, 2017 | 42.94 | 43.23 | 42.85 | 43.02 | 889,388 | -0.01(-0.02%) |
Oct 05, 2017 | 42.25 | 43.38 | 42.14 | 43.03 | 1,129,056 | +0.84(+1.98%) |
Oct 04, 2017 | 42.52 | 42.66 | 42.19 | 42.19 | 834,525 | -0.37(-0.88%) |
Oct 03, 2017 | 42.87 | 43.01 | 42.39 | 42.57 | 808,174 | -0.30(-0.71%) |
Oct 02, 2017 | 42.66 | 42.88 | 42.33 | 42.87 | 1,322,452 | +0.13(+0.31%) |
Sep 29, 2017 | 42.37 | 43.19 | 42.37 | 42.74 | 1,031,831 | +0.25(+0.59%) |
Sep 28, 2017 | 42.52 | 42.59 | 42.16 | 42.49 | 942,573 | +0.03(+0.06%) |
Sep 27, 2017 | 41.95 | 42.78 | 41.83 | 42.46 | 1,488,420 | +0.93(+2.25%) |
Sep 26, 2017 | 41.17 | 41.75 | 41.14 | 41.53 | 728,401 | +0.37(+0.91%) |
Sep 25, 2017 | 40.99 | 41.28 | 40.70 | 41.16 | 793,578 | +0.24(+0.60%) |
Sep 22, 2017 | 41.11 | 41.11 | 40.78 | 40.91 | 614,054 | -0.28(-0.68%) |
Sep 21, 2017 | 40.70 | 41.30 | 40.70 | 41.19 | 1,165,738 | +0.51(+1.24%) |
Sep 20, 2017 | 40.31 | 40.76 | 40.04 | 40.69 | 801,468 | +0.34(+0.84%) |
Sep 19, 2017 | 40.37 | 40.70 | 40.22 | 40.35 | 1,370,399 | -0.03(-0.06%) |
Sep 18, 2017 | 40.01 | 40.56 | 39.92 | 40.37 | 1,818,727 | +0.44(+1.11%) |
Sep 15, 2017 | 39.64 | 39.93 | 39.44 | 39.93 | 5,488,592 | +0.25(+0.64%) |
Sep 14, 2017 | 40.46 | 40.46 | 39.61 | 39.68 | 1,443,968 | -0.71(-1.75%) |
Sep 13, 2017 | 39.93 | 40.46 | 39.88 | 40.38 | 1,435,039 | +0.36(+0.89%) |
Sep 12, 2017 | 39.15 | 40.11 | 39.04 | 40.02 | 1,486,829 | +1.02(+2.61%) |
Sep 11, 2017 | 38.42 | 39.32 | 38.32 | 39.00 | 1,547,310 | +0.94(+2.47%) |
Sep 08, 2017 | 37.74 | 38.21 | 37.74 | 38.06 | 1,546,754 | +0.33(+0.88%) |
Sep 07, 2017 | 38.80 | 38.80 | 37.69 | 37.73 | 1,823,214 | -1.12(-2.87%) |
Sep 06, 2017 | 38.75 | 39.01 | 38.56 | 38.85 | 1,278,755 | +0.26(+0.68%) |
Sep 05, 2017 | 39.20 | 39.26 | 38.44 | 38.59 | 1,515,840 | -0.84(-2.12%) |