Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.16 | 43.94 | 42.73 | 43.50 | 1,440,558 | +0.40(+0.93%) |
Nov 29, 2017 | 44.64 | 44.69 | 43.02 | 43.10 | 921,295 | -1.61(-3.60%) |
Nov 28, 2017 | 45.03 | 45.03 | 44.65 | 44.71 | 1,309,094 | -0.17(-0.38%) |
Nov 27, 2017 | 45.22 | 45.32 | 44.81 | 44.88 | 694,182 | -0.46(-1.01%) |
Nov 24, 2017 | 45.30 | 45.46 | 45.16 | 45.34 | 154,017 | +0.15(+0.33%) |
Nov 22, 2017 | 45.33 | 45.35 | 45.05 | 45.19 | 379,761 | +0.04(+0.09%) |
Nov 21, 2017 | 44.17 | 45.15 | 44.17 | 45.15 | 578,608 | +1.14(+2.59%) |
Nov 20, 2017 | 43.68 | 44.04 | 43.68 | 44.01 | 997,226 | +0.39(+0.89%) |
Nov 17, 2017 | 43.83 | 44.01 | 43.61 | 43.62 | 435,252 | -0.28(-0.64%) |
Nov 16, 2017 | 43.73 | 44.04 | 43.57 | 43.90 | 549,927 | +0.32(+0.73%) |
Nov 15, 2017 | 43.72 | 43.76 | 43.47 | 43.58 | 527,393 | -0.42(-0.95%) |
Nov 14, 2017 | 44.11 | 44.30 | 43.87 | 44.00 | 456,405 | -0.32(-0.72%) |
Nov 13, 2017 | 44.28 | 44.50 | 44.19 | 44.32 | 883,874 | -0.24(-0.54%) |
Nov 10, 2017 | 44.28 | 44.70 | 44.19 | 44.56 | 417,798 | +0.08(+0.18%) |
Nov 09, 2017 | 45.09 | 45.19 | 44.24 | 44.48 | 517,307 | -0.91(-2.00%) |
Nov 08, 2017 | 45.18 | 45.51 | 45.18 | 45.39 | 830,352 | -0.02(-0.04%) |
Nov 07, 2017 | 44.98 | 45.65 | 44.90 | 45.41 | 827,484 | +0.33(+0.73%) |
Nov 06, 2017 | 44.76 | 45.10 | 44.11 | 45.08 | 700,795 | +0.30(+0.67%) |
Nov 03, 2017 | 44.37 | 44.86 | 44.33 | 44.78 | 821,626 | +0.42(+0.95%) |
Nov 02, 2017 | 44.43 | 44.76 | 44.04 | 44.36 | 578,862 | -0.21(-0.47%) |
Nov 01, 2017 | 44.84 | 44.94 | 44.55 | 44.57 | 519,550 | -0.10(-0.22%) |
Oct 31, 2017 | 44.31 | 44.79 | 44.28 | 44.67 | 759,891 | +0.42(+0.95%) |
Oct 30, 2017 | 44.00 | 44.33 | 43.74 | 44.25 | 789,039 | -0.04(-0.09%) |
Oct 27, 2017 | 42.99 | 44.29 | 42.93 | 44.29 | 854,362 | +1.30(+3.02%) |
Oct 26, 2017 | 43.16 | 43.32 | 42.79 | 42.99 | 631,201 | -0.08(-0.19%) |
Oct 25, 2017 | 43.00 | 43.24 | 42.53 | 43.07 | 806,884 | +0.08(+0.19%) |
Oct 24, 2017 | 42.52 | 43.00 | 42.43 | 42.99 | 355,007 | +0.46(+1.08%) |
Oct 23, 2017 | 42.94 | 42.99 | 42.50 | 42.53 | 314,608 | -0.33(-0.77%) |
Oct 20, 2017 | 43.02 | 43.19 | 42.84 | 42.86 | 436,917 | +0.11(+0.26%) |
Oct 19, 2017 | 42.65 | 42.86 | 42.40 | 42.75 | 292,352 | -0.10(-0.23%) |
Oct 18, 2017 | 42.64 | 42.96 | 42.50 | 42.85 | 455,670 | +0.35(+0.82%) |
Oct 17, 2017 | 42.48 | 42.99 | 42.28 | 42.50 | 841,716 | +0.00(+0.00%) |
Oct 16, 2017 | 42.81 | 42.82 | 42.28 | 42.50 | 676,622 | -0.22(-0.51%) |
Oct 13, 2017 | 42.52 | 42.85 | 42.39 | 42.72 | 492,413 | +0.19(+0.45%) |
Oct 12, 2017 | 42.32 | 42.64 | 42.22 | 42.53 | 378,250 | +0.16(+0.38%) |
Oct 11, 2017 | 42.12 | 42.37 | 41.87 | 42.37 | 344,362 | +0.20(+0.47%) |
Oct 10, 2017 | 41.79 | 42.30 | 41.76 | 42.17 | 404,670 | +0.41(+0.98%) |
Oct 09, 2017 | 41.80 | 41.88 | 41.46 | 41.76 | 349,795 | -0.04(-0.10%) |
Oct 06, 2017 | 41.81 | 42.10 | 41.69 | 41.80 | 489,905 | -0.21(-0.50%) |
Oct 05, 2017 | 42.65 | 42.65 | 41.95 | 42.01 | 478,314 | -0.54(-1.27%) |
Oct 04, 2017 | 42.17 | 42.60 | 42.06 | 42.55 | 1,436,002 | +0.30(+0.71%) |
Oct 03, 2017 | 42.18 | 42.44 | 41.64 | 42.25 | 733,031 | +0.04(+0.09%) |
Oct 02, 2017 | 41.68 | 42.23 | 41.55 | 42.21 | 688,588 | +0.55(+1.32%) |
Sep 29, 2017 | 41.38 | 41.73 | 41.32 | 41.66 | 771,371 | +0.29(+0.70%) |
Sep 28, 2017 | 40.68 | 41.38 | 40.68 | 41.37 | 581,888 | +0.53(+1.30%) |
Sep 27, 2017 | 40.08 | 40.93 | 40.02 | 40.84 | 535,589 | +1.08(+2.72%) |
Sep 26, 2017 | 40.12 | 40.34 | 39.54 | 39.76 | 509,774 | -0.19(-0.48%) |
Sep 25, 2017 | 40.32 | 40.42 | 39.70 | 39.95 | 771,257 | -0.55(-1.36%) |
Sep 22, 2017 | 40.50 | 40.73 | 40.42 | 40.50 | 312,905 | -0.09(-0.22%) |
Sep 21, 2017 | 40.60 | 40.74 | 40.21 | 40.59 | 576,517 | +0.01(+0.02%) |
Sep 20, 2017 | 41.31 | 41.33 | 40.57 | 40.58 | 521,427 | -0.75(-1.81%) |
Sep 19, 2017 | 41.64 | 41.64 | 41.21 | 41.33 | 1,216,160 | -0.29(-0.70%) |
Sep 18, 2017 | 41.46 | 41.64 | 41.27 | 41.62 | 421,089 | +0.25(+0.60%) |
Sep 15, 2017 | 41.03 | 41.43 | 40.97 | 41.37 | 1,329,827 | +0.42(+1.03%) |
Sep 14, 2017 | 40.66 | 41.01 | 40.52 | 40.95 | 677,298 | +0.25(+0.61%) |
Sep 13, 2017 | 40.53 | 40.87 | 40.28 | 40.70 | 698,554 | +0.10(+0.25%) |
Sep 12, 2017 | 40.15 | 40.60 | 39.98 | 40.60 | 520,114 | +0.61(+1.53%) |
Sep 11, 2017 | 40.06 | 40.25 | 39.84 | 39.99 | 704,022 | +0.37(+0.93%) |
Sep 08, 2017 | 40.05 | 40.12 | 39.58 | 39.62 | 551,295 | -0.46(-1.15%) |
Sep 07, 2017 | 40.08 | 40.21 | 39.97 | 40.08 | 675,811 | -0.03(-0.07%) |
Sep 06, 2017 | 40.08 | 40.19 | 39.90 | 40.11 | 477,357 | +0.14(+0.35%) |
Sep 05, 2017 | 40.47 | 40.56 | 39.81 | 39.97 | 690,821 | -0.58(-1.43%) |