Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.41 | 46.65 | 45.43 | 45.43 | 49,858 | -0.93(-2.00%) |
Nov 29, 2017 | 45.97 | 46.70 | 45.97 | 46.36 | 37,154 | +0.24(+0.53%) |
Nov 28, 2017 | 45.77 | 46.11 | 45.38 | 46.11 | 35,103 | +0.39(+0.86%) |
Nov 27, 2017 | 45.92 | 46.16 | 45.57 | 45.72 | 23,451 | -0.20(-0.43%) |
Nov 24, 2017 | 45.62 | 46.31 | 45.23 | 45.92 | 13,610 | +0.39(+0.86%) |
Nov 22, 2017 | 45.57 | 46.06 | 45.23 | 45.53 | 19,331 | -0.15(-0.32%) |
Nov 21, 2017 | 45.33 | 45.94 | 45.33 | 45.67 | 27,986 | +0.54(+1.19%) |
Nov 20, 2017 | 44.69 | 45.18 | 44.18 | 45.13 | 28,856 | +0.64(+1.43%) |
Nov 17, 2017 | 44.16 | 44.84 | 44.06 | 44.50 | 40,775 | +0.24(+0.55%) |
Nov 16, 2017 | 44.11 | 44.65 | 43.57 | 44.25 | 19,011 | +0.29(+0.67%) |
Nov 15, 2017 | 44.16 | 44.30 | 43.72 | 43.96 | 26,649 | +0.00(+0.00%) |
Nov 14, 2017 | 44.06 | 44.55 | 43.77 | 43.96 | 15,783 | -0.34(-0.77%) |
Nov 13, 2017 | 43.81 | 44.55 | 43.57 | 44.30 | 54,452 | +0.34(+0.78%) |
Nov 10, 2017 | 43.77 | 44.65 | 43.77 | 43.96 | 22,153 | +0.20(+0.45%) |
Nov 09, 2017 | 43.42 | 44.25 | 42.79 | 43.77 | 26,004 | +0.00(+0.00%) |
Nov 08, 2017 | 43.47 | 44.79 | 43.47 | 43.77 | 24,599 | +0.15(+0.34%) |
Nov 07, 2017 | 44.79 | 44.89 | 43.47 | 43.62 | 32,761 | -1.22(-2.73%) |
Nov 06, 2017 | 44.74 | 45.09 | 44.35 | 44.84 | 29,997 | +0.15(+0.33%) |
Nov 03, 2017 | 44.25 | 45.09 | 43.52 | 44.69 | 44,470 | +0.15(+0.33%) |
Nov 02, 2017 | 43.81 | 44.69 | 43.42 | 44.55 | 34,744 | +0.68(+1.56%) |
Nov 01, 2017 | 43.13 | 44.11 | 43.13 | 43.86 | 47,539 | +1.12(+2.63%) |
Oct 31, 2017 | 42.93 | 44.21 | 42.74 | 42.74 | 113,781 | -0.10(-0.23%) |
Oct 30, 2017 | 43.91 | 44.01 | 42.64 | 42.84 | 69,525 | -1.37(-3.10%) |
Oct 27, 2017 | 43.42 | 44.25 | 42.89 | 44.21 | 36,844 | +0.83(+1.92%) |
Oct 26, 2017 | 42.59 | 43.52 | 41.71 | 43.37 | 26,152 | +0.88(+2.07%) |
Oct 25, 2017 | 43.13 | 43.47 | 42.40 | 42.49 | 36,182 | -0.68(-1.59%) |
Oct 24, 2017 | 42.79 | 43.28 | 40.88 | 43.18 | 32,449 | +0.34(+0.80%) |
Oct 23, 2017 | 42.93 | 42.93 | 42.59 | 42.84 | 17,817 | -0.05(-0.11%) |
Oct 20, 2017 | 43.08 | 43.23 | 42.79 | 42.89 | 19,849 | +0.15(+0.34%) |
Oct 19, 2017 | 42.79 | 43.33 | 42.54 | 42.74 | 21,395 | -0.20(-0.46%) |
Oct 18, 2017 | 42.54 | 43.23 | 42.49 | 42.93 | 36,183 | +0.24(+0.57%) |
Oct 17, 2017 | 42.74 | 43.03 | 42.49 | 42.69 | 13,403 | -0.05(-0.11%) |
Oct 16, 2017 | 42.93 | 43.37 | 42.05 | 42.74 | 23,603 | -0.24(-0.57%) |
Oct 13, 2017 | 43.08 | 43.28 | 42.84 | 42.98 | 26,465 | -0.05(-0.11%) |
Oct 12, 2017 | 42.84 | 43.33 | 42.71 | 43.03 | 28,134 | +0.05(+0.11%) |
Oct 11, 2017 | 42.35 | 43.08 | 42.35 | 42.98 | 29,047 | +0.73(+1.74%) |
Oct 10, 2017 | 42.74 | 42.74 | 42.10 | 42.25 | 30,050 | -0.54(-1.26%) |
Oct 09, 2017 | 42.05 | 43.03 | 41.66 | 42.79 | 33,024 | +0.39(+0.92%) |
Oct 06, 2017 | 42.30 | 42.49 | 41.91 | 42.40 | 39,029 | +0.00(+0.00%) |
Oct 05, 2017 | 42.64 | 42.74 | 42.10 | 42.40 | 28,515 | -0.10(-0.23%) |
Oct 04, 2017 | 42.49 | 42.59 | 42.25 | 42.49 | 35,828 | -0.15(-0.34%) |
Oct 03, 2017 | 42.15 | 42.69 | 41.49 | 42.64 | 37,689 | +0.39(+0.93%) |
Oct 02, 2017 | 41.08 | 42.30 | 41.03 | 42.25 | 73,339 | +1.32(+3.23%) |
Sep 29, 2017 | 41.08 | 41.56 | 39.66 | 40.93 | 47,589 | -0.15(-0.36%) |
Sep 28, 2017 | 40.34 | 41.08 | 40.24 | 41.08 | 25,417 | +0.73(+1.82%) |
Sep 27, 2017 | 40.10 | 40.59 | 39.90 | 40.34 | 65,993 | +0.39(+0.98%) |
Sep 26, 2017 | 40.05 | 40.22 | 39.80 | 39.95 | 49,779 | +0.05(+0.12%) |
Sep 25, 2017 | 39.46 | 40.00 | 39.36 | 39.90 | 29,923 | +0.39(+0.99%) |
Sep 22, 2017 | 38.97 | 39.61 | 38.97 | 39.51 | 60,070 | +0.44(+1.13%) |
Sep 21, 2017 | 39.07 | 39.36 | 38.34 | 39.07 | 42,480 | +0.05(+0.13%) |
Sep 20, 2017 | 38.63 | 39.17 | 38.58 | 39.02 | 35,919 | +0.05(+0.13%) |
Sep 19, 2017 | 38.83 | 39.17 | 38.83 | 38.97 | 32,303 | +0.15(+0.38%) |
Sep 18, 2017 | 38.63 | 39.22 | 38.63 | 38.83 | 55,007 | +0.15(+0.38%) |
Sep 15, 2017 | 39.12 | 39.22 | 37.24 | 38.68 | 129,888 | -0.44(-1.13%) |
Sep 14, 2017 | 39.66 | 39.66 | 38.88 | 39.12 | 30,582 | -0.39(-0.99%) |
Sep 13, 2017 | 39.76 | 39.90 | 39.41 | 39.51 | 23,980 | -0.24(-0.62%) |
Sep 12, 2017 | 40.05 | 39.32 | 39.76 | 26,578 | +0.05(+0.12%) | |
Sep 11, 2017 | 39.66 | 39.90 | 39.32 | 39.71 | 26,172 | +0.39(+1.00%) |
Sep 08, 2017 | 39.61 | 39.80 | 39.17 | 39.32 | 18,784 | -0.24(-0.62%) |
Sep 07, 2017 | 39.36 | 39.88 | 39.36 | 39.56 | 22,357 | -0.10(-0.25%) |
Sep 06, 2017 | 39.66 | 40.00 | 39.12 | 39.66 | 32,783 | +0.10(+0.25%) |
Sep 05, 2017 | 39.56 | 40.15 | 38.04 | 39.56 | 34,881 | -0.15(-0.37%) |