Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.33 | 47.72 | 45.99 | 47.52 | 388,749 | +1.19(+2.58%) |
Nov 29, 2017 | 44.94 | 46.43 | 44.94 | 46.33 | 340,186 | +1.34(+2.98%) |
Nov 28, 2017 | 43.99 | 45.04 | 43.89 | 44.99 | 239,244 | +1.09(+2.49%) |
Nov 27, 2017 | 44.24 | 44.59 | 43.79 | 43.89 | 235,443 | -0.30(-0.68%) |
Nov 24, 2017 | 44.34 | 44.54 | 43.89 | 44.19 | 78,951 | -0.10(-0.22%) |
Nov 22, 2017 | 44.09 | 44.69 | 44.09 | 44.29 | 149,515 | +0.15(+0.34%) |
Nov 21, 2017 | 43.60 | 44.19 | 43.20 | 44.14 | 301,476 | +0.84(+1.95%) |
Nov 20, 2017 | 43.05 | 43.35 | 42.80 | 43.30 | 112,913 | +0.25(+0.58%) |
Nov 17, 2017 | 43.20 | 43.30 | 42.80 | 43.05 | 191,868 | -0.50(-1.14%) |
Nov 16, 2017 | 42.85 | 43.60 | 42.80 | 43.55 | 392,334 | +0.89(+2.10%) |
Nov 15, 2017 | 43.40 | 43.70 | 42.40 | 42.65 | 277,040 | -0.89(-2.05%) |
Nov 14, 2017 | 43.40 | 43.79 | 42.35 | 43.55 | 183,715 | +0.00(+0.00%) |
Nov 13, 2017 | 43.40 | 43.99 | 42.95 | 43.55 | 267,441 | +0.10(+0.23%) |
Nov 10, 2017 | 43.74 | 43.99 | 43.25 | 43.45 | 223,835 | -0.35(-0.79%) |
Nov 09, 2017 | 43.84 | 44.39 | 43.35 | 43.79 | 313,454 | -0.25(-0.56%) |
Nov 08, 2017 | 43.99 | 44.19 | 43.10 | 44.04 | 189,941 | -0.10(-0.23%) |
Nov 07, 2017 | 44.29 | 44.84 | 43.99 | 44.14 | 325,182 | -0.25(-0.56%) |
Nov 06, 2017 | 44.09 | 44.89 | 43.60 | 44.39 | 267,824 | +0.35(+0.79%) |
Nov 03, 2017 | 43.94 | 44.29 | 43.50 | 44.04 | 403,370 | +0.05(+0.11%) |
Nov 02, 2017 | 43.45 | 44.14 | 43.15 | 43.99 | 543,287 | +0.70(+1.61%) |
Nov 01, 2017 | 43.35 | 43.52 | 42.35 | 43.30 | 454,170 | +0.25(+0.58%) |
Oct 31, 2017 | 43.50 | 44.24 | 43.00 | 43.05 | 417,046 | -0.30(-0.69%) |
Oct 30, 2017 | 44.54 | 44.64 | 42.50 | 43.35 | 622,562 | -1.04(-2.35%) |
Oct 27, 2017 | 43.00 | 45.93 | 43.00 | 44.39 | 951,092 | +4.97(+12.61%) |
Oct 26, 2017 | 39.22 | 39.72 | 39.02 | 39.42 | 418,211 | +0.50(+1.28%) |
Oct 25, 2017 | 39.02 | 39.27 | 38.23 | 38.92 | 302,058 | -0.15(-0.38%) |
Oct 24, 2017 | 39.57 | 39.87 | 39.00 | 39.07 | 338,471 | -0.55(-1.38%) |
Oct 23, 2017 | 39.62 | 39.77 | 39.17 | 39.62 | 476,076 | +0.05(+0.13%) |
Oct 20, 2017 | 39.37 | 39.82 | 39.32 | 39.57 | 531,712 | +0.30(+0.76%) |
Oct 19, 2017 | 38.72 | 39.37 | 38.33 | 39.27 | 429,863 | +0.35(+0.89%) |
Oct 18, 2017 | 37.88 | 39.32 | 37.88 | 38.92 | 609,275 | +0.94(+2.49%) |
Oct 17, 2017 | 38.43 | 38.53 | 37.68 | 37.98 | 350,950 | -0.40(-1.04%) |
Oct 16, 2017 | 39.22 | 39.72 | 37.93 | 38.38 | 314,878 | -0.80(-2.03%) |
Oct 13, 2017 | 40.66 | 40.71 | 38.77 | 39.17 | 502,155 | -1.29(-3.19%) |
Oct 12, 2017 | 39.82 | 40.56 | 39.72 | 40.46 | 417,798 | +0.70(+1.75%) |
Oct 11, 2017 | 39.87 | 40.31 | 39.77 | 39.77 | 260,768 | -0.20(-0.50%) |
Oct 10, 2017 | 40.17 | 40.41 | 39.97 | 39.97 | 276,331 | -0.05(-0.12%) |
Oct 09, 2017 | 40.41 | 40.71 | 39.87 | 40.02 | 261,528 | -0.45(-1.11%) |
Oct 06, 2017 | 40.66 | 40.91 | 40.02 | 40.46 | 373,536 | -0.25(-0.61%) |
Oct 05, 2017 | 41.11 | 41.16 | 40.46 | 40.71 | 333,711 | -0.55(-1.33%) |
Oct 04, 2017 | 41.96 | 42.25 | 40.71 | 41.26 | 467,188 | -0.99(-2.35%) |
Oct 03, 2017 | 42.80 | 43.20 | 41.76 | 42.25 | 324,962 | -0.55(-1.28%) |
Oct 02, 2017 | 42.85 | 43.22 | 42.25 | 42.80 | 340,287 | +0.10(+0.23%) |
Sep 29, 2017 | 42.60 | 43.60 | 42.60 | 42.70 | 585,073 | +0.35(+0.82%) |
Sep 28, 2017 | 42.55 | 43.07 | 42.05 | 42.35 | 477,905 | -0.45(-1.05%) |
Sep 27, 2017 | 42.15 | 43.30 | 42.00 | 42.80 | 551,775 | +0.80(+1.89%) |
Sep 26, 2017 | 41.36 | 42.45 | 41.31 | 42.00 | 367,644 | +0.80(+1.93%) |
Sep 25, 2017 | 41.51 | 40.56 | 41.21 | 415,209 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.36 | 41.51 | 41.06 | 41.26 | 262,885 | -0.05(-0.12%) |
Sep 21, 2017 | 41.66 | 41.86 | 41.01 | 41.31 | 241,225 | -0.30(-0.72%) |
Sep 20, 2017 | 40.91 | 41.66 | 40.91 | 41.61 | 275,815 | +0.65(+1.58%) |
Sep 19, 2017 | 40.61 | 41.31 | 40.61 | 40.96 | 233,921 | +0.40(+0.98%) |
Sep 18, 2017 | 39.52 | 40.81 | 39.27 | 40.56 | 530,437 | +1.29(+3.29%) |
Sep 15, 2017 | 39.32 | 39.72 | 38.82 | 39.27 | 384,452 | +0.00(+0.00%) |
Sep 14, 2017 | 39.27 | 39.77 | 39.02 | 39.27 | 243,186 | +0.05(+0.13%) |
Sep 13, 2017 | 39.42 | 39.52 | 38.80 | 39.22 | 257,572 | -0.20(-0.50%) |
Sep 12, 2017 | 39.22 | 39.57 | 39.17 | 39.42 | 192,283 | +0.20(+0.51%) |
Sep 11, 2017 | 39.62 | 39.62 | 38.77 | 39.22 | 166,869 | -0.15(-0.38%) |
Sep 08, 2017 | 39.22 | 39.77 | 38.95 | 39.37 | 211,343 | -0.15(-0.38%) |
Sep 07, 2017 | 38.82 | 39.67 | 38.62 | 39.52 | 274,776 | +0.75(+1.92%) |
Sep 06, 2017 | 38.48 | 38.92 | 38.18 | 38.77 | 420,736 | +0.35(+0.91%) |
Sep 05, 2017 | 38.18 | 38.53 | 37.38 | 38.43 | 249,224 | +0.20(+0.52%) |