Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.76 | 39.44 | 38.37 | 38.68 | 342,927 | +0.03(+0.08%) |
Nov 29, 2017 | 39.72 | 40.58 | 38.15 | 38.65 | 599,378 | -1.23(-3.08%) |
Nov 28, 2017 | 38.93 | 40.00 | 38.57 | 39.88 | 322,478 | +0.89(+2.28%) |
Nov 27, 2017 | 39.90 | 39.90 | 38.55 | 38.99 | 372,014 | -1.01(-2.52%) |
Nov 24, 2017 | 39.05 | 40.45 | 38.91 | 40.00 | 278,473 | +0.98(+2.51%) |
Nov 22, 2017 | 38.48 | 39.59 | 38.41 | 39.02 | 469,811 | +0.61(+1.59%) |
Nov 21, 2017 | 38.00 | 38.73 | 37.55 | 38.41 | 365,098 | +0.97(+2.59%) |
Nov 20, 2017 | 37.37 | 38.27 | 37.12 | 37.44 | 310,132 | -0.11(-0.29%) |
Nov 17, 2017 | 37.53 | 38.29 | 37.17 | 37.55 | 516,215 | -0.05(-0.13%) |
Nov 16, 2017 | 36.45 | 37.80 | 36.36 | 37.60 | 432,393 | +1.23(+3.38%) |
Nov 15, 2017 | 35.50 | 36.65 | 35.36 | 36.37 | 421,311 | +0.77(+2.16%) |
Nov 14, 2017 | 36.28 | 36.61 | 35.57 | 35.60 | 322,384 | -1.19(-3.23%) |
Nov 13, 2017 | 35.60 | 36.84 | 35.53 | 36.79 | 378,394 | +0.68(+1.88%) |
Nov 10, 2017 | 35.75 | 36.56 | 35.72 | 36.11 | 430,429 | +0.16(+0.45%) |
Nov 09, 2017 | 36.49 | 36.79 | 35.55 | 35.95 | 754,343 | -0.95(-2.57%) |
Nov 08, 2017 | 36.79 | 37.40 | 36.41 | 36.90 | 534,960 | +0.12(+0.33%) |
Nov 07, 2017 | 36.65 | 37.16 | 36.50 | 36.78 | 339,425 | -0.04(-0.11%) |
Nov 06, 2017 | 36.82 | 37.62 | 36.50 | 36.82 | 468,608 | +0.00(+0.00%) |
Nov 03, 2017 | 39.10 | 39.89 | 36.75 | 36.82 | 1,317,386 | -2.28(-5.83%) |
Nov 02, 2017 | 43.00 | 38.71 | 39.10 | 1,657,526 | -4.30(-9.91%) | |
Nov 01, 2017 | 42.53 | 43.91 | 42.21 | 43.40 | 630,375 | +1.09(+2.58%) |
Oct 31, 2017 | 41.80 | 42.72 | 41.80 | 42.31 | 372,761 | +0.25(+0.59%) |
Oct 30, 2017 | 40.53 | 42.72 | 40.53 | 42.06 | 461,187 | +1.07(+2.61%) |
Oct 27, 2017 | 42.09 | 42.29 | 39.95 | 40.99 | 972,427 | -0.91(-2.17%) |
Oct 26, 2017 | 44.10 | 44.30 | 41.85 | 41.90 | 387,114 | -2.05(-4.66%) |
Oct 25, 2017 | 44.64 | 45.24 | 43.75 | 43.95 | 287,795 | -0.88(-1.96%) |
Oct 24, 2017 | 44.78 | 44.99 | 44.21 | 44.83 | 219,041 | +0.28(+0.63%) |
Oct 23, 2017 | 44.64 | 45.13 | 44.11 | 44.55 | 185,763 | -0.38(-0.85%) |
Oct 20, 2017 | 45.02 | 45.42 | 44.65 | 44.93 | 207,690 | +0.45(+1.01%) |
Oct 19, 2017 | 43.79 | 45.18 | 43.66 | 44.48 | 391,754 | +0.09(+0.20%) |
Oct 18, 2017 | 45.06 | 45.09 | 43.59 | 44.39 | 766,944 | -0.95(-2.10%) |
Oct 17, 2017 | 45.29 | 45.90 | 45.20 | 45.34 | 266,958 | -0.25(-0.55%) |
Oct 16, 2017 | 45.66 | 46.43 | 45.41 | 45.59 | 288,255 | -0.41(-0.89%) |
Oct 13, 2017 | 45.82 | 46.59 | 45.50 | 46.00 | 298,989 | +0.07(+0.15%) |
Oct 12, 2017 | 46.10 | 46.57 | 45.76 | 45.93 | 257,533 | -0.27(-0.58%) |
Oct 11, 2017 | 46.80 | 47.66 | 46.10 | 46.20 | 362,284 | -0.70(-1.49%) |
Oct 10, 2017 | 47.34 | 47.73 | 46.64 | 46.90 | 308,220 | -0.43(-0.91%) |
Oct 09, 2017 | 48.43 | 48.90 | 46.66 | 47.33 | 299,809 | -0.69(-1.44%) |
Oct 06, 2017 | 46.01 | 48.34 | 45.82 | 48.02 | 488,951 | +1.70(+3.67%) |
Oct 05, 2017 | 46.20 | 46.59 | 45.61 | 46.32 | 631,893 | -1.14(-2.40%) |
Oct 04, 2017 | 47.81 | 48.77 | 47.00 | 47.46 | 392,236 | -0.80(-1.66%) |
Oct 03, 2017 | 47.77 | 48.73 | 47.62 | 48.26 | 339,345 | +0.25(+0.52%) |
Oct 02, 2017 | 46.90 | 48.74 | 46.85 | 48.01 | 419,923 | +0.91(+1.93%) |
Sep 29, 2017 | 47.42 | 47.98 | 46.78 | 47.10 | 322,706 | -0.14(-0.30%) |
Sep 28, 2017 | 46.38 | 48.75 | 45.84 | 47.24 | 658,222 | +0.61(+1.31%) |
Sep 27, 2017 | 45.04 | 47.35 | 45.04 | 46.63 | 593,765 | +1.83(+4.08%) |
Sep 26, 2017 | 45.60 | 45.69 | 44.38 | 44.80 | 463,491 | -0.23(-0.51%) |
Sep 25, 2017 | 46.23 | 46.76 | 44.43 | 45.03 | 449,770 | -1.78(-3.80%) |
Sep 22, 2017 | 45.96 | 47.39 | 45.96 | 46.81 | 319,790 | +0.46(+0.99%) |
Sep 21, 2017 | 46.50 | 47.63 | 45.30 | 46.35 | 633,863 | -0.73(-1.55%) |
Sep 20, 2017 | 47.52 | 47.75 | 46.50 | 47.08 | 988,725 | -0.47(-0.99%) |
Sep 19, 2017 | 47.79 | 50.08 | 46.07 | 47.55 | 1,798,344 | +1.72(+3.75%) |
Sep 18, 2017 | 44.39 | 46.63 | 44.34 | 45.83 | 685,328 | +1.15(+2.57%) |
Sep 15, 2017 | 44.12 | 45.24 | 44.11 | 44.68 | 784,407 | +0.02(+0.04%) |
Sep 14, 2017 | 45.75 | 46.36 | 44.52 | 44.66 | 514,957 | -1.26(-2.74%) |
Sep 13, 2017 | 46.18 | 47.42 | 45.74 | 45.92 | 615,385 | -0.31(-0.67%) |
Sep 12, 2017 | 47.09 | 44.64 | 46.23 | 391,631 | +0.82(+1.81%) | |
Sep 11, 2017 | 44.00 | 45.71 | 44.00 | 45.41 | 500,914 | +1.83(+4.20%) |
Sep 08, 2017 | 44.23 | 45.72 | 43.20 | 43.58 | 646,764 | -0.95(-2.13%) |
Sep 07, 2017 | 45.78 | 45.89 | 44.16 | 44.53 | 394,831 | -0.96(-2.11%) |
Sep 06, 2017 | 45.75 | 46.70 | 45.20 | 45.49 | 308,424 | -0.07(-0.15%) |
Sep 05, 2017 | 47.78 | 48.47 | 45.50 | 45.56 | 565,769 | -2.55(-5.30%) |