Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.90 | 42.30 | 41.30 | 41.85 | 267,992 | +0.25(+0.60%) |
Nov 29, 2017 | 43.00 | 43.20 | 41.35 | 41.60 | 202,322 | -1.50(-3.48%) |
Nov 28, 2017 | 42.80 | 43.20 | 42.40 | 43.10 | 158,055 | +0.30(+0.70%) |
Nov 27, 2017 | 42.70 | 42.90 | 42.35 | 42.80 | 111,895 | +0.05(+0.12%) |
Nov 24, 2017 | 42.55 | 42.85 | 42.20 | 42.75 | 44,923 | +0.35(+0.83%) |
Nov 22, 2017 | 42.25 | 43.40 | 42.05 | 42.40 | 154,234 | +0.25(+0.59%) |
Nov 21, 2017 | 42.35 | 42.50 | 41.90 | 42.15 | 197,061 | -0.05(-0.12%) |
Nov 20, 2017 | 42.50 | 42.60 | 41.90 | 42.20 | 182,101 | -0.25(-0.59%) |
Nov 17, 2017 | 43.70 | 44.20 | 42.35 | 42.45 | 343,822 | -1.55(-3.52%) |
Nov 16, 2017 | 42.85 | 44.35 | 42.65 | 44.00 | 309,479 | +1.35(+3.17%) |
Nov 15, 2017 | 42.75 | 43.05 | 41.55 | 42.65 | 220,762 | -0.45(-1.04%) |
Nov 14, 2017 | 42.70 | 43.20 | 42.55 | 43.10 | 119,120 | +0.15(+0.35%) |
Nov 13, 2017 | 42.80 | 43.30 | 42.30 | 42.95 | 107,142 | -0.10(-0.23%) |
Nov 10, 2017 | 42.65 | 43.40 | 42.60 | 43.05 | 85,928 | +0.40(+0.94%) |
Nov 09, 2017 | 42.40 | 42.75 | 41.80 | 42.65 | 206,285 | +0.00(+0.00%) |
Nov 08, 2017 | 41.85 | 42.70 | 41.85 | 42.65 | 215,765 | +0.65(+1.55%) |
Nov 07, 2017 | 42.05 | 42.30 | 41.10 | 42.00 | 318,328 | +0.00(+0.00%) |
Nov 06, 2017 | 42.35 | 42.65 | 41.95 | 42.00 | 191,042 | -0.75(-1.75%) |
Nov 03, 2017 | 41.45 | 42.80 | 40.85 | 42.75 | 441,672 | +1.80(+4.40%) |
Nov 02, 2017 | 40.90 | 43.65 | 39.00 | 40.95 | 626,912 | -0.95(-2.27%) |
Nov 01, 2017 | 42.85 | 42.95 | 41.05 | 41.90 | 150,802 | -0.65(-1.53%) |
Oct 31, 2017 | 41.95 | 43.00 | 41.85 | 42.55 | 210,295 | +0.70(+1.67%) |
Oct 30, 2017 | 42.30 | 42.40 | 41.50 | 41.85 | 112,582 | -0.50(-1.18%) |
Oct 27, 2017 | 42.55 | 42.60 | 41.85 | 42.35 | 127,584 | +0.20(+0.47%) |
Oct 26, 2017 | 41.65 | 42.35 | 41.00 | 42.15 | 154,866 | +0.75(+1.81%) |
Oct 25, 2017 | 41.55 | 41.90 | 41.17 | 41.40 | 137,229 | -0.30(-0.72%) |
Oct 24, 2017 | 41.10 | 41.85 | 40.75 | 41.70 | 233,532 | +0.75(+1.83%) |
Oct 23, 2017 | 41.60 | 41.60 | 40.90 | 40.95 | 54,474 | -0.55(-1.33%) |
Oct 20, 2017 | 41.25 | 42.30 | 40.80 | 41.50 | 208,988 | +0.75(+1.84%) |
Oct 19, 2017 | 41.75 | 41.75 | 40.15 | 40.75 | 294,870 | -1.30(-3.09%) |
Oct 18, 2017 | 41.90 | 42.30 | 41.80 | 42.05 | 96,915 | +0.35(+0.84%) |
Oct 17, 2017 | 42.35 | 42.45 | 41.65 | 41.70 | 75,172 | -0.60(-1.42%) |
Oct 16, 2017 | 42.75 | 42.75 | 42.10 | 42.30 | 70,128 | -0.30(-0.70%) |
Oct 13, 2017 | 42.60 | 43.02 | 41.83 | 42.60 | 187,651 | +0.20(+0.47%) |
Oct 12, 2017 | 41.85 | 42.75 | 41.85 | 42.40 | 104,731 | +0.45(+1.07%) |
Oct 11, 2017 | 41.85 | 42.67 | 41.85 | 41.95 | 161,331 | +0.15(+0.36%) |
Oct 10, 2017 | 41.80 | 42.00 | 41.25 | 41.80 | 113,023 | +0.35(+0.84%) |
Oct 09, 2017 | 41.65 | 41.90 | 41.25 | 41.45 | 201,919 | -0.30(-0.72%) |
Oct 06, 2017 | 41.15 | 41.75 | 40.70 | 41.75 | 105,143 | +0.50(+1.21%) |
Oct 05, 2017 | 41.25 | 41.30 | 40.60 | 41.25 | 181,529 | +0.15(+0.36%) |
Oct 04, 2017 | 41.20 | 41.70 | 40.95 | 41.10 | 127,373 | -0.20(-0.48%) |
Oct 03, 2017 | 41.65 | 41.85 | 41.00 | 41.30 | 134,470 | -0.25(-0.60%) |
Oct 02, 2017 | 41.80 | 42.90 | 41.23 | 41.55 | 309,434 | -0.10(-0.24%) |
Sep 29, 2017 | 41.05 | 41.80 | 41.05 | 41.65 | 201,323 | +0.65(+1.59%) |
Sep 28, 2017 | 40.75 | 41.35 | 39.90 | 41.00 | 243,729 | +0.05(+0.12%) |
Sep 27, 2017 | 40.15 | 41.10 | 40.05 | 40.95 | 288,729 | +1.10(+2.76%) |
Sep 26, 2017 | 39.55 | 40.05 | 39.40 | 39.85 | 177,217 | +0.50(+1.27%) |
Sep 25, 2017 | 39.60 | 39.65 | 39.05 | 39.35 | 173,135 | -0.50(-1.25%) |
Sep 22, 2017 | 39.20 | 40.10 | 39.20 | 39.85 | 93,656 | +0.45(+1.14%) |
Sep 21, 2017 | 38.85 | 39.62 | 38.60 | 39.40 | 217,293 | +0.60(+1.55%) |
Sep 20, 2017 | 39.75 | 40.10 | 38.75 | 38.80 | 299,298 | -0.85(-2.14%) |
Sep 19, 2017 | 40.05 | 40.35 | 39.60 | 39.65 | 219,838 | -0.25(-0.63%) |
Sep 18, 2017 | 40.25 | 40.60 | 39.60 | 39.90 | 388,299 | -0.30(-0.75%) |
Sep 15, 2017 | 41.40 | 41.40 | 39.65 | 40.20 | 502,702 | -0.85(-2.07%) |
Sep 14, 2017 | 40.50 | 41.50 | 40.40 | 41.05 | 272,360 | +0.45(+1.11%) |
Sep 13, 2017 | 41.00 | 41.30 | 40.40 | 40.60 | 156,326 | -0.40(-0.98%) |
Sep 12, 2017 | 40.90 | 41.35 | 40.65 | 41.00 | 169,029 | +0.15(+0.37%) |
Sep 11, 2017 | 41.30 | 41.45 | 40.70 | 40.85 | 228,073 | -0.10(-0.24%) |
Sep 08, 2017 | 40.85 | 41.70 | 40.55 | 40.95 | 100,608 | +0.00(+0.00%) |
Sep 07, 2017 | 41.05 | 41.40 | 40.75 | 40.95 | 109,482 | -0.10(-0.24%) |
Sep 06, 2017 | 40.80 | 41.25 | 40.35 | 41.05 | 228,006 | +0.35(+0.86%) |
Sep 05, 2017 | 40.40 | 40.85 | 40.00 | 40.70 | 145,292 | +0.25(+0.62%) |