Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.57 | 42.98 | 41.30 | 42.92 | 2,324,815 | +1.47(+3.54%) |
Nov 29, 2017 | 41.96 | 42.05 | 40.88 | 41.45 | 2,079,622 | -0.53(-1.27%) |
Nov 28, 2017 | 42.04 | 42.26 | 41.77 | 41.98 | 1,263,087 | -0.10(-0.24%) |
Nov 27, 2017 | 42.44 | 42.54 | 42.04 | 42.09 | 886,289 | -0.37(-0.88%) |
Nov 24, 2017 | 42.49 | 42.95 | 42.41 | 42.46 | 738,543 | +0.19(+0.44%) |
Nov 22, 2017 | 41.79 | 42.47 | 41.68 | 42.27 | 1,193,603 | +0.60(+1.45%) |
Nov 21, 2017 | 41.82 | 42.03 | 41.48 | 41.67 | 1,799,877 | +0.04(+0.11%) |
Nov 20, 2017 | 41.48 | 41.90 | 40.71 | 41.63 | 1,699,589 | +0.08(+0.20%) |
Nov 17, 2017 | 41.91 | 41.91 | 41.15 | 41.54 | 1,402,788 | -0.19(-0.46%) |
Nov 16, 2017 | 41.60 | 41.76 | 40.89 | 41.73 | 2,236,414 | +0.12(+0.28%) |
Nov 15, 2017 | 41.81 | 42.21 | 41.25 | 41.62 | 1,853,411 | -0.21(-0.51%) |
Nov 14, 2017 | 42.50 | 42.58 | 41.79 | 41.83 | 1,598,562 | -0.59(-1.39%) |
Nov 13, 2017 | 42.98 | 43.01 | 42.34 | 42.42 | 1,354,051 | -0.72(-1.66%) |
Nov 10, 2017 | 43.69 | 43.90 | 43.11 | 43.14 | 939,771 | -0.40(-0.93%) |
Nov 09, 2017 | 43.71 | 44.00 | 43.50 | 43.54 | 830,255 | -0.40(-0.92%) |
Nov 08, 2017 | 44.32 | 44.52 | 43.92 | 43.94 | 651,815 | -0.48(-1.08%) |
Nov 07, 2017 | 44.36 | 44.83 | 44.36 | 44.42 | 802,863 | -0.03(-0.06%) |
Nov 06, 2017 | 43.65 | 44.55 | 43.64 | 44.45 | 1,097,853 | +0.80(+1.83%) |
Nov 03, 2017 | 42.82 | 43.84 | 42.63 | 43.65 | 1,551,744 | +0.82(+1.91%) |
Nov 02, 2017 | 43.39 | 43.73 | 42.38 | 42.83 | 1,485,758 | -0.90(-2.07%) |
Nov 01, 2017 | 43.43 | 44.00 | 43.40 | 43.73 | 942,498 | +0.30(+0.69%) |
Oct 31, 2017 | 43.49 | 43.69 | 43.30 | 43.44 | 1,158,581 | -0.04(-0.09%) |
Oct 30, 2017 | 43.16 | 43.65 | 43.08 | 43.47 | 1,010,851 | +0.18(+0.42%) |
Oct 27, 2017 | 42.60 | 43.53 | 42.47 | 43.29 | 1,399,483 | +0.69(+1.62%) |
Oct 26, 2017 | 41.92 | 42.63 | 41.56 | 42.60 | 1,236,296 | +0.77(+1.84%) |
Oct 25, 2017 | 42.63 | 42.64 | 41.70 | 41.83 | 1,986,643 | -0.84(-1.97%) |
Oct 24, 2017 | 42.90 | 42.99 | 42.34 | 42.67 | 1,162,169 | -0.06(-0.13%) |
Oct 23, 2017 | 43.13 | 43.22 | 42.65 | 42.73 | 1,779,140 | -0.33(-0.76%) |
Oct 20, 2017 | 43.20 | 43.30 | 42.75 | 43.06 | 923,122 | -0.14(-0.32%) |
Oct 19, 2017 | 42.89 | 43.27 | 42.44 | 43.20 | 1,460,500 | -0.12(-0.28%) |
Oct 18, 2017 | 43.70 | 43.96 | 43.01 | 43.32 | 1,502,365 | -0.35(-0.81%) |
Oct 17, 2017 | 43.72 | 43.90 | 43.33 | 43.67 | 978,041 | -0.05(-0.12%) |
Oct 16, 2017 | 44.09 | 44.13 | 43.66 | 43.72 | 845,772 | -0.37(-0.83%) |
Oct 13, 2017 | 44.62 | 44.62 | 43.77 | 44.09 | 1,158,344 | -0.41(-0.92%) |
Oct 12, 2017 | 44.58 | 44.66 | 44.34 | 44.50 | 579,986 | -0.27(-0.59%) |
Oct 11, 2017 | 44.50 | 44.76 | 44.34 | 44.76 | 755,850 | +0.18(+0.41%) |
Oct 10, 2017 | 44.79 | 44.81 | 44.39 | 44.58 | 601,822 | +0.01(+0.03%) |
Oct 09, 2017 | 44.71 | 44.88 | 44.42 | 44.57 | 500,277 | -0.15(-0.33%) |
Oct 06, 2017 | 44.57 | 44.76 | 44.21 | 44.71 | 715,065 | -0.16(-0.35%) |
Oct 05, 2017 | 44.60 | 44.87 | 44.47 | 44.87 | 1,058,635 | +0.23(+0.51%) |
Oct 04, 2017 | 44.98 | 45.17 | 44.42 | 44.64 | 938,927 | -0.35(-0.77%) |
Oct 03, 2017 | 44.74 | 45.10 | 44.66 | 44.99 | 897,546 | +0.15(+0.32%) |
Oct 02, 2017 | 44.67 | 44.90 | 44.42 | 44.84 | 688,878 | -0.08(-0.17%) |
Sep 29, 2017 | 45.14 | 45.76 | 44.40 | 44.92 | 2,999,728 | +0.32(+0.71%) |
Sep 28, 2017 | 44.45 | 44.69 | 44.19 | 44.60 | 787,617 | +0.12(+0.27%) |
Sep 27, 2017 | 44.78 | 44.95 | 44.18 | 44.48 | 1,349,639 | -0.30(-0.66%) |
Sep 26, 2017 | 45.03 | 45.06 | 44.38 | 44.78 | 761,185 | -0.21(-0.48%) |
Sep 25, 2017 | 44.47 | 45.36 | 44.46 | 45.00 | 1,984,406 | +0.58(+1.30%) |
Sep 22, 2017 | 44.45 | 44.55 | 44.13 | 44.42 | 760,217 | -0.02(-0.04%) |
Sep 21, 2017 | 44.80 | 44.83 | 44.06 | 44.44 | 742,169 | +0.04(+0.09%) |
Sep 20, 2017 | 44.60 | 44.83 | 44.25 | 44.40 | 539,677 | -0.17(-0.38%) |
Sep 19, 2017 | 44.90 | 44.93 | 44.52 | 44.57 | 918,301 | -0.30(-0.68%) |
Sep 18, 2017 | 44.93 | 45.10 | 44.71 | 44.88 | 621,939 | -0.09(-0.20%) |
Sep 15, 2017 | 45.17 | 45.31 | 44.77 | 44.97 | 1,068,075 | -0.18(-0.41%) |
Sep 14, 2017 | 44.88 | 45.57 | 44.54 | 45.15 | 1,953,154 | +0.40(+0.90%) |
Sep 13, 2017 | 44.25 | 44.80 | 44.24 | 44.74 | 1,284,467 | +0.45(+1.01%) |
Sep 12, 2017 | 44.06 | 44.34 | 43.93 | 44.30 | 2,176,475 | +0.23(+0.53%) |
Sep 11, 2017 | 43.87 | 44.14 | 43.79 | 44.06 | 1,146,166 | +0.23(+0.52%) |
Sep 08, 2017 | 43.18 | 43.84 | 43.07 | 43.83 | 1,258,663 | +0.44(+1.01%) |
Sep 07, 2017 | 43.44 | 43.53 | 43.09 | 43.40 | 848,632 | -0.01(-0.01%) |
Sep 06, 2017 | 42.92 | 43.48 | 42.80 | 43.40 | 1,194,784 | +0.61(+1.42%) |
Sep 05, 2017 | 42.97 | 43.21 | 42.68 | 42.80 | 945,520 | -0.14(-0.32%) |