Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.60 | 44.20 | 42.84 | 43.24 | 260,645 | -0.26(-0.59%) |
Nov 29, 2017 | 41.83 | 43.58 | 41.63 | 43.50 | 276,595 | +1.70(+4.06%) |
Nov 28, 2017 | 40.86 | 41.80 | 40.68 | 41.80 | 266,385 | +1.07(+2.62%) |
Nov 27, 2017 | 40.75 | 40.91 | 40.44 | 40.74 | 196,090 | +0.04(+0.11%) |
Nov 24, 2017 | 40.95 | 40.95 | 40.51 | 40.69 | 61,980 | -0.16(-0.39%) |
Nov 22, 2017 | 41.33 | 41.33 | 40.84 | 40.85 | 120,045 | -0.35(-0.84%) |
Nov 21, 2017 | 41.96 | 41.96 | 41.06 | 41.20 | 214,808 | -0.97(-2.30%) |
Nov 20, 2017 | 41.78 | 42.34 | 41.55 | 42.17 | 296,619 | +0.40(+0.96%) |
Nov 17, 2017 | 40.65 | 41.91 | 40.65 | 41.77 | 263,629 | +0.99(+2.44%) |
Nov 16, 2017 | 40.45 | 41.27 | 40.40 | 40.77 | 518,891 | +0.51(+1.26%) |
Nov 15, 2017 | 41.07 | 41.07 | 40.25 | 40.27 | 451,916 | -0.90(-2.18%) |
Nov 14, 2017 | 40.58 | 41.32 | 40.58 | 41.16 | 384,950 | +0.27(+0.65%) |
Nov 13, 2017 | 41.14 | 41.26 | 40.53 | 40.90 | 293,866 | -0.25(-0.60%) |
Nov 10, 2017 | 41.08 | 41.72 | 40.90 | 41.15 | 226,303 | -0.12(-0.28%) |
Nov 09, 2017 | 41.12 | 42.07 | 40.89 | 41.26 | 334,073 | -0.19(-0.45%) |
Nov 08, 2017 | 40.08 | 41.87 | 40.08 | 41.45 | 425,123 | +1.25(+3.10%) |
Nov 07, 2017 | 41.23 | 41.84 | 40.06 | 40.20 | 524,167 | -1.00(-2.43%) |
Nov 06, 2017 | 40.86 | 41.53 | 40.86 | 41.20 | 650,125 | +0.04(+0.11%) |
Nov 03, 2017 | 39.30 | 41.74 | 39.30 | 41.15 | 676,392 | +1.64(+4.14%) |
Nov 02, 2017 | 38.90 | 39.73 | 38.78 | 39.52 | 627,403 | +0.57(+1.45%) |
Nov 01, 2017 | 39.58 | 39.58 | 38.07 | 38.95 | 1,087,230 | -0.44(-1.12%) |
Oct 31, 2017 | 41.79 | 41.79 | 38.41 | 39.39 | 1,649,134 | -3.78(-8.75%) |
Oct 30, 2017 | 43.32 | 43.41 | 42.82 | 43.17 | 659,075 | -0.37(-0.85%) |
Oct 27, 2017 | 43.04 | 43.62 | 42.84 | 43.54 | 228,314 | +0.47(+1.09%) |
Oct 26, 2017 | 43.37 | 43.48 | 42.85 | 43.07 | 125,603 | -0.10(-0.23%) |
Oct 25, 2017 | 43.36 | 43.55 | 42.99 | 43.17 | 267,170 | -0.27(-0.61%) |
Oct 24, 2017 | 42.34 | 43.48 | 42.14 | 43.44 | 368,446 | +0.84(+1.97%) |
Oct 23, 2017 | 42.23 | 42.93 | 42.00 | 42.60 | 323,783 | +0.51(+1.22%) |
Oct 20, 2017 | 41.85 | 42.11 | 41.65 | 42.08 | 206,552 | +0.50(+1.19%) |
Oct 19, 2017 | 41.28 | 41.63 | 41.03 | 41.59 | 389,534 | +0.29(+0.71%) |
Oct 18, 2017 | 41.73 | 41.76 | 41.23 | 41.30 | 198,080 | -0.31(-0.74%) |
Oct 17, 2017 | 41.52 | 41.79 | 40.76 | 41.61 | 161,771 | +0.09(+0.21%) |
Oct 16, 2017 | 40.80 | 41.63 | 40.74 | 41.52 | 230,694 | +0.76(+1.87%) |
Oct 13, 2017 | 40.67 | 41.07 | 40.47 | 40.76 | 98,608 | +0.18(+0.44%) |
Oct 12, 2017 | 40.56 | 40.91 | 40.45 | 40.58 | 141,756 | +0.01(+0.02%) |
Oct 11, 2017 | 40.52 | 40.86 | 40.31 | 40.57 | 178,875 | +0.05(+0.13%) |
Oct 10, 2017 | 40.89 | 41.32 | 40.30 | 40.52 | 189,595 | -0.11(-0.26%) |
Oct 09, 2017 | 41.13 | 41.23 | 40.50 | 40.62 | 158,527 | -0.38(-0.93%) |
Oct 06, 2017 | 41.44 | 41.44 | 40.94 | 41.00 | 159,444 | -0.42(-1.03%) |
Oct 05, 2017 | 41.55 | 41.81 | 41.38 | 41.43 | 177,399 | +0.05(+0.13%) |
Oct 04, 2017 | 42.30 | 42.30 | 41.37 | 41.38 | 194,111 | -0.99(-2.34%) |
Oct 03, 2017 | 42.23 | 42.40 | 41.82 | 42.37 | 217,925 | +0.32(+0.76%) |
Oct 02, 2017 | 40.46 | 42.09 | 40.19 | 42.05 | 344,315 | +1.81(+4.51%) |
Sep 29, 2017 | 40.94 | 41.47 | 40.15 | 40.23 | 229,641 | -0.42(-1.04%) |
Sep 28, 2017 | 41.21 | 41.45 | 40.50 | 40.66 | 220,939 | -0.35(-0.84%) |
Sep 27, 2017 | 40.96 | 41.33 | 40.31 | 41.00 | 245,608 | +0.12(+0.28%) |
Sep 26, 2017 | 41.34 | 41.34 | 40.73 | 40.89 | 297,216 | -0.39(-0.94%) |
Sep 25, 2017 | 43.86 | 43.97 | 40.66 | 41.28 | 605,428 | -2.64(-6.01%) |
Sep 22, 2017 | 42.17 | 44.09 | 42.17 | 43.92 | 441,071 | +1.67(+3.96%) |
Sep 21, 2017 | 41.58 | 42.57 | 41.56 | 42.24 | 487,176 | +0.66(+1.60%) |
Sep 20, 2017 | 40.90 | 41.66 | 40.42 | 41.58 | 425,159 | +0.51(+1.25%) |
Sep 19, 2017 | 41.01 | 41.60 | 40.90 | 41.07 | 215,436 | -0.09(-0.22%) |
Sep 18, 2017 | 40.89 | 41.34 | 40.73 | 41.15 | 104,638 | +0.35(+0.85%) |
Sep 15, 2017 | 40.50 | 40.93 | 40.36 | 40.81 | 357,283 | +0.42(+1.03%) |
Sep 14, 2017 | 40.90 | 41.01 | 40.15 | 40.39 | 160,112 | -0.58(-1.40%) |
Sep 13, 2017 | 40.73 | 41.26 | 40.73 | 40.97 | 116,706 | +0.24(+0.59%) |
Sep 12, 2017 | 40.84 | 41.07 | 40.56 | 40.73 | 102,331 | -0.03(-0.07%) |
Sep 11, 2017 | 40.61 | 41.01 | 40.60 | 40.76 | 118,648 | +0.18(+0.44%) |
Sep 08, 2017 | 40.34 | 40.83 | 40.11 | 40.58 | 117,922 | +0.11(+0.26%) |
Sep 07, 2017 | 41.54 | 41.54 | 40.15 | 40.47 | 237,344 | -1.06(-2.56%) |
Sep 06, 2017 | 41.68 | 41.78 | 41.35 | 41.53 | 156,930 | +0.02(+0.04%) |
Sep 05, 2017 | 41.89 | 42.23 | 41.45 | 41.52 | 161,874 | -0.36(-0.87%) |