Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.96 | 45.22 | 43.14 | 43.66 | 278,900 | -1.30(-2.88%) |
Nov 29, 2017 | 44.35 | 45.48 | 44.22 | 44.96 | 247,981 | +0.82(+1.86%) |
Nov 28, 2017 | 43.49 | 44.27 | 42.92 | 44.14 | 196,919 | +0.65(+1.49%) |
Nov 27, 2017 | 43.14 | 43.70 | 43.14 | 43.49 | 71,389 | +0.35(+0.80%) |
Nov 24, 2017 | 43.66 | 43.66 | 42.88 | 43.14 | 32,869 | -0.26(-0.60%) |
Nov 22, 2017 | 43.83 | 43.92 | 43.40 | 43.40 | 68,748 | -0.22(-0.50%) |
Nov 21, 2017 | 43.75 | 43.83 | 43.27 | 43.62 | 97,922 | +0.17(+0.40%) |
Nov 20, 2017 | 43.27 | 43.52 | 43.05 | 43.44 | 71,398 | +0.22(+0.50%) |
Nov 17, 2017 | 42.45 | 43.23 | 42.10 | 43.23 | 82,334 | +0.56(+1.32%) |
Nov 16, 2017 | 42.62 | 42.97 | 42.62 | 42.67 | 104,030 | +0.27(+0.63%) |
Nov 15, 2017 | 41.79 | 42.66 | 41.75 | 42.40 | 97,366 | +0.43(+1.03%) |
Nov 14, 2017 | 41.28 | 42.18 | 41.27 | 41.97 | 85,203 | +0.56(+1.35%) |
Nov 13, 2017 | 40.59 | 41.45 | 40.54 | 41.41 | 43,661 | +0.60(+1.48%) |
Nov 10, 2017 | 40.67 | 41.23 | 40.67 | 40.80 | 49,454 | +0.09(+0.21%) |
Nov 09, 2017 | 40.84 | 41.15 | 40.11 | 40.72 | 59,600 | -0.35(-0.84%) |
Nov 08, 2017 | 41.19 | 41.36 | 40.15 | 41.06 | 63,177 | -0.39(-0.94%) |
Nov 07, 2017 | 42.79 | 42.79 | 41.32 | 41.45 | 87,926 | -1.16(-2.73%) |
Nov 06, 2017 | 42.74 | 42.85 | 42.44 | 42.61 | 54,378 | -0.17(-0.40%) |
Nov 03, 2017 | 43.04 | 43.09 | 42.57 | 42.79 | 80,564 | -0.26(-0.60%) |
Nov 02, 2017 | 42.48 | 43.26 | 42.27 | 43.04 | 93,602 | +0.56(+1.32%) |
Nov 01, 2017 | 42.74 | 43.82 | 42.23 | 42.48 | 89,357 | +0.00(+0.00%) |
Oct 31, 2017 | 42.27 | 43.56 | 42.23 | 42.48 | 117,908 | -0.22(-0.50%) |
Oct 30, 2017 | 43.65 | 43.65 | 42.18 | 42.70 | 103,660 | -0.86(-1.98%) |
Oct 27, 2017 | 43.56 | 43.69 | 43.00 | 43.56 | 93,365 | +0.04(+0.10%) |
Oct 26, 2017 | 43.22 | 43.52 | 42.87 | 43.52 | 166,865 | +0.56(+1.31%) |
Oct 25, 2017 | 42.92 | 43.17 | 42.27 | 42.96 | 167,875 | +0.26(+0.61%) |
Oct 24, 2017 | 42.79 | 43.17 | 42.61 | 42.70 | 97,424 | +0.17(+0.41%) |
Oct 23, 2017 | 43.00 | 43.04 | 42.44 | 42.53 | 56,358 | -0.39(-0.90%) |
Oct 20, 2017 | 43.13 | 43.39 | 42.83 | 42.92 | 121,433 | -0.17(-0.40%) |
Oct 19, 2017 | 42.92 | 43.30 | 42.66 | 43.09 | 104,308 | +0.09(+0.20%) |
Oct 18, 2017 | 43.00 | 43.43 | 42.79 | 43.00 | 81,118 | +0.22(+0.50%) |
Oct 17, 2017 | 43.17 | 43.58 | 42.61 | 42.79 | 87,952 | -0.26(-0.60%) |
Oct 16, 2017 | 43.09 | 43.30 | 42.74 | 43.04 | 59,523 | +0.13(+0.30%) |
Oct 13, 2017 | 43.22 | 43.43 | 42.79 | 42.92 | 60,193 | -0.30(-0.70%) |
Oct 12, 2017 | 43.95 | 43.95 | 42.96 | 43.22 | 93,802 | -0.56(-1.28%) |
Oct 11, 2017 | 43.65 | 44.12 | 43.37 | 43.78 | 126,235 | +0.22(+0.50%) |
Oct 10, 2017 | 43.26 | 43.56 | 43.00 | 43.56 | 78,395 | +0.65(+1.51%) |
Oct 09, 2017 | 43.43 | 43.52 | 42.70 | 42.92 | 160,285 | -0.39(-0.90%) |
Oct 06, 2017 | 43.22 | 43.61 | 42.96 | 43.30 | 123,138 | +0.26(+0.60%) |
Oct 05, 2017 | 42.92 | 43.43 | 42.87 | 43.04 | 105,567 | +0.39(+0.91%) |
Oct 04, 2017 | 43.26 | 43.61 | 42.57 | 42.66 | 95,471 | -0.60(-1.40%) |
Oct 03, 2017 | 43.43 | 43.43 | 42.66 | 43.26 | 121,472 | +0.04(+0.10%) |
Oct 02, 2017 | 42.74 | 43.48 | 42.70 | 43.22 | 131,399 | +0.60(+1.42%) |
Sep 29, 2017 | 42.61 | 43.22 | 42.01 | 42.61 | 108,155 | +0.00(+0.00%) |
Sep 28, 2017 | 42.18 | 42.70 | 41.49 | 42.61 | 184,854 | +0.60(+1.44%) |
Sep 27, 2017 | 40.72 | 42.53 | 39.34 | 42.01 | 130,187 | +1.64(+4.06%) |
Sep 26, 2017 | 40.07 | 40.84 | 39.98 | 40.37 | 95,639 | +0.47(+1.19%) |
Sep 25, 2017 | 39.94 | 40.20 | 39.34 | 39.90 | 46,054 | -0.22(-0.54%) |
Sep 22, 2017 | 39.72 | 40.17 | 39.59 | 40.11 | 47,587 | +0.35(+0.87%) |
Sep 21, 2017 | 39.59 | 39.94 | 39.38 | 39.77 | 54,350 | +0.30(+0.76%) |
Sep 20, 2017 | 38.95 | 39.72 | 38.65 | 39.46 | 68,179 | +0.56(+1.44%) |
Sep 19, 2017 | 38.56 | 39.16 | 38.47 | 38.90 | 91,274 | +0.43(+1.12%) |
Sep 18, 2017 | 38.21 | 38.73 | 38.11 | 38.47 | 101,794 | +0.52(+1.36%) |
Sep 15, 2017 | 38.04 | 38.30 | 37.44 | 37.96 | 318,021 | -0.09(-0.23%) |
Sep 14, 2017 | 38.56 | 38.60 | 37.78 | 38.04 | 81,529 | -0.30(-0.79%) |
Sep 13, 2017 | 38.34 | 38.56 | 38.11 | 38.34 | 120,755 | +0.00(+0.00%) |
Sep 12, 2017 | 38.02 | 38.60 | 38.00 | 38.34 | 120,190 | +0.78(+2.07%) |
Sep 11, 2017 | 37.14 | 37.91 | 37.14 | 37.57 | 108,201 | +0.78(+2.11%) |
Sep 08, 2017 | 36.66 | 37.31 | 36.62 | 36.79 | 89,191 | +0.30(+0.83%) |
Sep 07, 2017 | 37.35 | 37.35 | 36.32 | 36.49 | 75,963 | -0.82(-2.20%) |
Sep 06, 2017 | 37.83 | 38.08 | 37.31 | 37.31 | 96,849 | -0.34(-0.92%) |
Sep 05, 2017 | 38.86 | 39.08 | 37.35 | 37.65 | 134,582 | -1.42(-3.64%) |