Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.02 | 45.24 | 42.96 | 44.31 | 855,524 | +1.29(+3.00%) |
Nov 29, 2017 | 42.59 | 43.42 | 42.31 | 43.02 | 979,224 | +0.64(+1.52%) |
Nov 28, 2017 | 43.62 | 44.17 | 42.08 | 42.38 | 913,585 | -0.92(-2.14%) |
Nov 27, 2017 | 42.67 | 43.54 | 42.55 | 43.30 | 620,950 | +0.97(+2.29%) |
Nov 24, 2017 | 42.68 | 42.71 | 41.92 | 42.34 | 258,879 | -0.06(-0.14%) |
Nov 22, 2017 | 42.16 | 42.75 | 41.95 | 42.40 | 242,832 | +0.39(+0.92%) |
Nov 21, 2017 | 41.49 | 42.25 | 41.08 | 42.01 | 545,579 | +0.98(+2.38%) |
Nov 20, 2017 | 41.03 | 41.28 | 40.54 | 41.03 | 251,361 | +0.08(+0.19%) |
Nov 17, 2017 | 40.63 | 41.40 | 40.56 | 40.96 | 441,057 | +0.33(+0.82%) |
Nov 16, 2017 | 40.34 | 41.21 | 40.30 | 40.62 | 484,584 | +0.61(+1.52%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.82 | 40.02 | 634,592 | -0.25(-0.62%) |
Nov 14, 2017 | 40.55 | 40.74 | 40.08 | 40.26 | 286,683 | -0.37(-0.91%) |
Nov 13, 2017 | 40.22 | 40.83 | 40.08 | 40.63 | 203,595 | +0.25(+0.61%) |
Nov 10, 2017 | 40.45 | 40.59 | 40.27 | 40.38 | 270,830 | +0.01(+0.02%) |
Nov 09, 2017 | 40.67 | 40.83 | 40.27 | 40.37 | 187,790 | -0.62(-1.52%) |
Nov 08, 2017 | 41.15 | 41.78 | 40.46 | 41.00 | 414,365 | -0.15(-0.35%) |
Nov 07, 2017 | 41.25 | 41.27 | 40.80 | 41.15 | 329,150 | -0.09(-0.23%) |
Nov 06, 2017 | 41.06 | 41.32 | 40.63 | 41.24 | 561,603 | +0.42(+1.02%) |
Nov 03, 2017 | 41.51 | 41.82 | 40.52 | 40.82 | 509,953 | -0.59(-1.42%) |
Nov 02, 2017 | 41.03 | 42.26 | 40.99 | 41.41 | 446,422 | +0.18(+0.43%) |
Nov 01, 2017 | 41.41 | 41.62 | 40.80 | 41.23 | 707,481 | +0.03(+0.08%) |
Oct 31, 2017 | 40.25 | 41.26 | 40.16 | 41.20 | 1,167,041 | +1.00(+2.48%) |
Oct 30, 2017 | 40.39 | 40.98 | 40.16 | 40.20 | 608,978 | -0.01(-0.02%) |
Oct 27, 2017 | 41.96 | 43.38 | 39.56 | 40.21 | 1,691,543 | -1.31(-3.16%) |
Oct 26, 2017 | 42.52 | 43.04 | 41.43 | 41.52 | 1,430,804 | -0.99(-2.32%) |
Oct 25, 2017 | 43.65 | 43.78 | 41.95 | 42.51 | 1,392,156 | -1.13(-2.59%) |
Oct 24, 2017 | 44.57 | 45.03 | 43.60 | 43.64 | 966,476 | -0.35(-0.79%) |
Oct 23, 2017 | 44.17 | 44.42 | 43.88 | 43.99 | 378,303 | -0.07(-0.15%) |
Oct 20, 2017 | 44.44 | 44.66 | 43.93 | 44.05 | 292,028 | -0.17(-0.38%) |
Oct 19, 2017 | 44.23 | 44.43 | 43.66 | 44.23 | 280,948 | -0.33(-0.74%) |
Oct 18, 2017 | 44.45 | 45.20 | 44.11 | 44.56 | 682,099 | +0.26(+0.60%) |
Oct 17, 2017 | 43.62 | 44.56 | 43.62 | 44.29 | 658,414 | +0.48(+1.09%) |
Oct 16, 2017 | 43.86 | 44.27 | 43.43 | 43.82 | 673,862 | -0.37(-0.83%) |
Oct 13, 2017 | 44.79 | 44.91 | 44.05 | 44.18 | 815,919 | -0.60(-1.33%) |
Oct 12, 2017 | 44.57 | 44.95 | 44.24 | 44.78 | 355,364 | +0.09(+0.19%) |
Oct 11, 2017 | 44.67 | 44.88 | 44.10 | 44.69 | 270,337 | +0.12(+0.27%) |
Oct 10, 2017 | 44.63 | 44.76 | 44.05 | 44.57 | 405,807 | +0.16(+0.36%) |
Oct 09, 2017 | 43.81 | 44.58 | 43.69 | 44.41 | 511,100 | +0.85(+1.95%) |
Oct 06, 2017 | 41.79 | 43.79 | 41.22 | 43.56 | 1,393,093 | +1.56(+3.71%) |
Oct 05, 2017 | 41.18 | 42.03 | 40.57 | 42.00 | 505,879 | +0.88(+2.13%) |
Oct 04, 2017 | 42.19 | 42.23 | 40.79 | 41.13 | 1,035,838 | -1.07(-2.54%) |
Oct 03, 2017 | 41.92 | 42.37 | 41.80 | 42.20 | 382,068 | +0.26(+0.63%) |
Oct 02, 2017 | 40.91 | 42.06 | 40.91 | 41.94 | 729,235 | +1.07(+2.62%) |
Sep 29, 2017 | 40.67 | 41.07 | 40.14 | 40.86 | 401,587 | +0.37(+0.92%) |
Sep 28, 2017 | 40.96 | 41.09 | 39.73 | 40.49 | 723,039 | -0.47(-1.14%) |
Sep 27, 2017 | 39.56 | 40.98 | 39.33 | 40.96 | 1,043,515 | +2.61(+6.81%) |
Sep 26, 2017 | 38.42 | 38.65 | 38.24 | 38.35 | 273,909 | +0.06(+0.16%) |
Sep 25, 2017 | 38.00 | 38.93 | 38.00 | 38.29 | 495,207 | +0.00(+0.00%) |
Sep 22, 2017 | 37.69 | 38.33 | 37.36 | 38.29 | 611,492 | +0.70(+1.86%) |
Sep 21, 2017 | 37.88 | 38.26 | 37.55 | 37.59 | 466,481 | -0.38(-1.01%) |
Sep 20, 2017 | 37.71 | 38.72 | 37.61 | 37.97 | 370,902 | -0.06(-0.16%) |
Sep 19, 2017 | 39.19 | 39.56 | 37.61 | 38.03 | 1,087,640 | -1.09(-2.78%) |
Sep 18, 2017 | 40.44 | 40.58 | 39.02 | 39.12 | 761,361 | -1.24(-3.08%) |
Sep 15, 2017 | 40.17 | 40.59 | 40.12 | 40.36 | 759,503 | +0.20(+0.51%) |
Sep 14, 2017 | 40.17 | 40.35 | 39.92 | 40.16 | 489,068 | -0.13(-0.32%) |
Sep 13, 2017 | 40.37 | 40.61 | 40.02 | 40.29 | 460,955 | -0.10(-0.25%) |
Sep 12, 2017 | 40.05 | 40.43 | 39.81 | 40.39 | 561,640 | +0.39(+0.98%) |
Sep 11, 2017 | 40.36 | 40.61 | 39.70 | 40.00 | 379,798 | -0.11(-0.28%) |
Sep 08, 2017 | 39.89 | 40.24 | 39.31 | 40.11 | 472,085 | +0.27(+0.68%) |
Sep 07, 2017 | 39.97 | 39.97 | 39.49 | 39.84 | 181,355 | +0.02(+0.04%) |
Sep 06, 2017 | 39.92 | 39.99 | 39.22 | 39.82 | 650,754 | -0.06(-0.15%) |
Sep 05, 2017 | 39.53 | 39.96 | 39.33 | 39.88 | 532,322 | +0.25(+0.62%) |