Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.91 | 42.91 | 42.42 | 42.47 | 200,904 | -0.58(-1.36%) |
Nov 29, 2017 | 43.19 | 43.23 | 42.92 | 43.06 | 182,898 | +0.07(+0.16%) |
Nov 28, 2017 | 42.50 | 43.00 | 42.42 | 42.99 | 168,589 | +0.43(+1.01%) |
Nov 27, 2017 | 42.77 | 42.89 | 42.54 | 42.56 | 129,347 | -0.03(-0.08%) |
Nov 24, 2017 | 42.63 | 42.69 | 42.50 | 42.59 | 78,274 | +0.24(+0.56%) |
Nov 22, 2017 | 42.50 | 42.55 | 42.18 | 42.35 | 186,939 | -0.65(-1.52%) |
Nov 21, 2017 | 43.21 | 43.21 | 42.88 | 43.00 | 202,609 | +0.78(+1.85%) |
Nov 20, 2017 | 42.29 | 42.41 | 42.16 | 42.23 | 147,447 | -0.07(-0.16%) |
Nov 17, 2017 | 42.29 | 42.39 | 42.15 | 42.29 | 335,861 | +0.48(+1.15%) |
Nov 16, 2017 | 42.15 | 42.17 | 41.76 | 41.81 | 239,963 | +0.41(+1.00%) |
Nov 15, 2017 | 41.34 | 41.67 | 41.34 | 41.40 | 216,335 | +0.18(+0.43%) |
Nov 14, 2017 | 41.18 | 41.34 | 41.08 | 41.22 | 165,676 | -0.10(-0.25%) |
Nov 13, 2017 | 41.02 | 41.38 | 40.98 | 41.32 | 168,405 | +0.13(+0.31%) |
Nov 10, 2017 | 41.05 | 41.33 | 41.01 | 41.19 | 142,485 | +0.19(+0.45%) |
Nov 09, 2017 | 40.79 | 41.01 | 40.65 | 41.01 | 143,224 | +0.16(+0.39%) |
Nov 08, 2017 | 40.72 | 40.88 | 40.57 | 40.84 | 130,628 | -0.14(-0.35%) |
Nov 07, 2017 | 41.26 | 41.39 | 40.90 | 40.99 | 185,793 | -0.40(-0.96%) |
Nov 06, 2017 | 41.22 | 41.44 | 41.21 | 41.39 | 96,567 | -0.01(-0.02%) |
Nov 03, 2017 | 41.23 | 41.43 | 41.23 | 41.40 | 116,008 | -0.02(-0.04%) |
Nov 02, 2017 | 41.43 | 41.06 | 41.41 | 309,046 | -0.04(-0.10%) | |
Nov 01, 2017 | 41.67 | 41.79 | 41.45 | 41.45 | 347,865 | -0.07(-0.16%) |
Oct 31, 2017 | 41.22 | 41.70 | 41.22 | 41.52 | 149,328 | +0.24(+0.57%) |
Oct 30, 2017 | 41.46 | 41.51 | 41.22 | 41.29 | 125,024 | -0.08(-0.20%) |
Oct 27, 2017 | 41.34 | 41.43 | 41.24 | 41.37 | 148,397 | -0.23(-0.55%) |
Oct 26, 2017 | 41.72 | 41.78 | 41.59 | 41.60 | 235,580 | +0.14(+0.33%) |
Oct 25, 2017 | 41.70 | 41.89 | 41.17 | 41.46 | 168,405 | +0.00(+0.00%) |
Oct 24, 2017 | 41.51 | 41.60 | 41.36 | 41.46 | 203,150 | -0.40(-0.95%) |
Oct 23, 2017 | 42.12 | 42.23 | 41.82 | 41.86 | 231,101 | +0.25(+0.59%) |
Oct 20, 2017 | 41.79 | 41.81 | 41.57 | 41.62 | 189,800 | +0.53(+1.30%) |
Oct 19, 2017 | 40.92 | 41.16 | 40.92 | 41.08 | 124,750 | +0.01(+0.02%) |
Oct 18, 2017 | 41.13 | 41.24 | 40.99 | 41.07 | 190,068 | +0.41(+1.00%) |
Oct 17, 2017 | 40.96 | 41.00 | 40.65 | 40.67 | 119,935 | -0.19(-0.46%) |
Oct 16, 2017 | 40.96 | 41.04 | 40.80 | 40.85 | 179,449 | -0.26(-0.64%) |
Oct 13, 2017 | 41.12 | 41.26 | 41.06 | 41.12 | 147,410 | +0.19(+0.46%) |
Oct 12, 2017 | 40.72 | 41.04 | 40.65 | 40.93 | 203,165 | -0.01(-0.02%) |
Oct 11, 2017 | 40.94 | 40.96 | 40.79 | 40.94 | 123,572 | -0.03(-0.08%) |
Oct 10, 2017 | 40.75 | 41.01 | 40.73 | 40.97 | 182,919 | +0.46(+1.13%) |
Oct 09, 2017 | 40.65 | 40.65 | 40.46 | 40.51 | 154,931 | +0.13(+0.31%) |
Oct 06, 2017 | 40.14 | 40.42 | 40.10 | 40.39 | 210,113 | +0.39(+0.97%) |
Oct 05, 2017 | 40.02 | 40.15 | 39.85 | 40.00 | 234,718 | -0.08(-0.19%) |
Oct 04, 2017 | 40.11 | 40.14 | 39.96 | 40.07 | 263,971 | -0.08(-0.21%) |
Oct 03, 2017 | 40.20 | 40.29 | 40.07 | 40.16 | 255,134 | -0.50(-1.23%) |
Oct 02, 2017 | 40.53 | 40.73 | 40.51 | 40.66 | 172,085 | +0.08(+0.21%) |
Sep 29, 2017 | 40.46 | 40.64 | 40.34 | 40.57 | 570,444 | -0.06(-0.15%) |
Sep 28, 2017 | 40.27 | 40.67 | 40.27 | 40.63 | 215,789 | +0.47(+1.16%) |
Sep 27, 2017 | 39.98 | 40.17 | 597,157 | +0.91(+2.31%) | ||
Sep 26, 2017 | 39.38 | 39.40 | 39.01 | 39.26 | 1,486,438 | -0.66(-1.65%) |
Sep 25, 2017 | 39.86 | 40.14 | 39.65 | 39.92 | 297,319 | -0.82(-2.02%) |
Sep 22, 2017 | 40.57 | 40.76 | 40.52 | 40.74 | 162,217 | -0.14(-0.35%) |
Sep 21, 2017 | 40.75 | 40.96 | 40.60 | 40.89 | 179,135 | +0.24(+0.58%) |
Sep 20, 2017 | 40.79 | 40.92 | 40.49 | 40.65 | 284,294 | +0.30(+0.76%) |
Sep 19, 2017 | 40.19 | 40.41 | 40.13 | 40.35 | 206,318 | +0.12(+0.29%) |
Sep 18, 2017 | 40.11 | 40.35 | 40.07 | 40.23 | 166,643 | +0.16(+0.40%) |
Sep 15, 2017 | 39.89 | 40.13 | 39.89 | 40.07 | 121,550 | +0.08(+0.19%) |
Sep 14, 2017 | 40.00 | 40.06 | 39.88 | 39.99 | 155,232 | -0.01(-0.02%) |
Sep 13, 2017 | 40.02 | 40.29 | 39.93 | 40.00 | 154,699 | -0.54(-1.34%) |
Sep 12, 2017 | 40.36 | 40.65 | 40.36 | 40.54 | 253,750 | +0.60(+1.51%) |
Sep 11, 2017 | 39.75 | 40.05 | 39.70 | 39.94 | 162,135 | +0.65(+1.66%) |
Sep 08, 2017 | 39.19 | 39.45 | 39.16 | 39.29 | 200,471 | +0.40(+1.02%) |
Sep 07, 2017 | 39.30 | 39.32 | 38.80 | 38.89 | 225,442 | -0.08(-0.22%) |
Sep 06, 2017 | 38.97 | 39.13 | 38.84 | 38.97 | 264,615 | +0.07(+0.17%) |
Sep 05, 2017 | 39.09 | 39.35 | 38.81 | 38.91 | 214,650 | -1.09(-2.73%) |