Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.16 | 44.38 | 43.16 | 43.82 | 468,736 | +0.99(+2.31%) |
Nov 29, 2017 | 42.43 | 43.01 | 42.11 | 42.83 | 131,304 | +0.46(+1.09%) |
Nov 28, 2017 | 41.67 | 42.53 | 41.33 | 42.37 | 134,906 | +0.80(+1.93%) |
Nov 27, 2017 | 41.14 | 41.85 | 41.03 | 41.57 | 258,754 | +0.47(+1.14%) |
Nov 24, 2017 | 41.83 | 41.83 | 40.64 | 41.10 | 55,652 | -0.47(-1.13%) |
Nov 22, 2017 | 41.06 | 41.69 | 41.04 | 41.57 | 151,713 | +0.50(+1.22%) |
Nov 21, 2017 | 40.85 | 41.21 | 40.65 | 41.07 | 224,979 | +0.03(+0.07%) |
Nov 20, 2017 | 40.72 | 41.04 | 39.41 | 41.04 | 290,058 | -0.10(-0.24%) |
Nov 17, 2017 | 40.56 | 41.40 | 40.13 | 41.14 | 116,114 | +0.26(+0.65%) |
Nov 16, 2017 | 40.21 | 41.00 | 40.21 | 40.88 | 138,197 | +0.76(+1.90%) |
Nov 15, 2017 | 40.06 | 40.23 | 39.62 | 40.11 | 163,569 | -0.31(-0.77%) |
Nov 14, 2017 | 40.03 | 40.45 | 39.88 | 40.43 | 103,655 | +0.13(+0.32%) |
Nov 13, 2017 | 40.17 | 40.43 | 39.64 | 40.30 | 108,861 | -0.26(-0.65%) |
Nov 10, 2017 | 40.52 | 40.72 | 40.23 | 40.56 | 94,998 | -0.02(-0.05%) |
Nov 09, 2017 | 41.46 | 41.46 | 40.21 | 40.58 | 109,469 | -1.22(-2.93%) |
Nov 08, 2017 | 40.97 | 41.95 | 40.87 | 41.81 | 212,951 | +0.55(+1.33%) |
Nov 07, 2017 | 41.29 | 41.33 | 40.67 | 41.26 | 201,698 | +0.36(+0.89%) |
Nov 06, 2017 | 40.62 | 41.01 | 40.49 | 40.90 | 229,220 | +0.25(+0.63%) |
Nov 03, 2017 | 40.27 | 41.21 | 39.59 | 40.64 | 210,833 | +0.50(+1.24%) |
Nov 02, 2017 | 38.96 | 40.97 | 38.93 | 40.14 | 397,044 | +1.70(+4.43%) |
Nov 01, 2017 | 39.25 | 40.83 | 38.13 | 38.44 | 363,220 | -1.92(-4.75%) |
Oct 31, 2017 | 40.24 | 40.59 | 39.69 | 40.36 | 198,870 | +0.54(+1.35%) |
Oct 30, 2017 | 40.22 | 40.41 | 39.34 | 39.82 | 114,104 | -0.70(-1.72%) |
Oct 27, 2017 | 41.39 | 41.39 | 40.12 | 40.51 | 278,798 | -0.84(-2.04%) |
Oct 26, 2017 | 41.50 | 41.73 | 40.99 | 41.36 | 217,147 | +0.19(+0.45%) |
Oct 25, 2017 | 41.30 | 41.82 | 40.43 | 41.17 | 130,352 | -0.28(-0.68%) |
Oct 24, 2017 | 41.31 | 41.85 | 41.19 | 41.45 | 85,820 | +0.42(+1.03%) |
Oct 23, 2017 | 41.67 | 42.35 | 40.95 | 41.03 | 90,631 | -0.65(-1.55%) |
Oct 20, 2017 | 41.83 | 42.30 | 41.49 | 41.68 | 124,450 | +0.34(+0.83%) |
Oct 19, 2017 | 41.22 | 41.40 | 40.90 | 41.34 | 102,571 | -0.26(-0.64%) |
Oct 18, 2017 | 41.10 | 41.83 | 40.95 | 41.60 | 96,534 | +0.72(+1.77%) |
Oct 17, 2017 | 41.37 | 41.37 | 40.66 | 40.88 | 102,859 | -0.40(-0.97%) |
Oct 16, 2017 | 40.96 | 41.64 | 40.67 | 41.28 | 179,776 | +0.70(+1.74%) |
Oct 13, 2017 | 40.04 | 41.08 | 39.97 | 40.57 | 199,361 | +0.83(+2.09%) |
Oct 12, 2017 | 39.16 | 39.87 | 39.16 | 39.74 | 211,669 | +0.43(+1.10%) |
Oct 11, 2017 | 39.10 | 39.57 | 39.10 | 39.31 | 211,045 | +0.18(+0.45%) |
Oct 10, 2017 | 39.15 | 39.33 | 38.75 | 39.13 | 281,607 | +0.27(+0.71%) |
Oct 09, 2017 | 38.92 | 39.13 | 38.35 | 38.86 | 223,223 | -0.06(-0.15%) |
Oct 06, 2017 | 38.48 | 39.03 | 38.33 | 38.92 | 134,016 | +0.24(+0.63%) |
Oct 05, 2017 | 39.20 | 39.52 | 38.65 | 38.67 | 258,431 | -0.43(-1.10%) |
Oct 04, 2017 | 39.51 | 39.91 | 39.09 | 39.10 | 145,159 | -0.37(-0.94%) |
Oct 03, 2017 | 39.14 | 39.56 | 38.89 | 39.48 | 172,864 | +0.27(+0.70%) |
Oct 02, 2017 | 37.98 | 39.22 | 37.98 | 39.20 | 164,054 | +1.46(+3.86%) |
Sep 29, 2017 | 37.90 | 38.04 | 37.57 | 37.74 | 137,714 | -0.26(-0.70%) |
Sep 28, 2017 | 38.38 | 38.42 | 37.68 | 38.01 | 121,903 | -0.28(-0.74%) |
Sep 27, 2017 | 37.31 | 38.42 | 37.08 | 38.29 | 207,098 | +1.21(+3.27%) |
Sep 26, 2017 | 37.28 | 37.51 | 37.08 | 37.08 | 165,107 | -0.16(-0.42%) |
Sep 25, 2017 | 37.21 | 37.48 | 36.86 | 37.23 | 277,083 | -0.05(-0.13%) |
Sep 22, 2017 | 36.84 | 37.50 | 36.79 | 37.28 | 89,756 | +0.45(+1.22%) |
Sep 21, 2017 | 37.17 | 37.29 | 36.77 | 36.83 | 85,214 | -0.30(-0.82%) |
Sep 20, 2017 | 37.16 | 37.45 | 36.93 | 37.14 | 137,808 | -0.04(-0.11%) |
Sep 19, 2017 | 36.52 | 37.18 | 36.21 | 37.18 | 125,439 | +0.68(+1.85%) |
Sep 18, 2017 | 35.61 | 36.64 | 35.61 | 36.50 | 182,806 | +0.95(+2.67%) |
Sep 15, 2017 | 35.13 | 35.78 | 34.99 | 35.55 | 311,726 | +0.52(+1.48%) |
Sep 14, 2017 | 35.49 | 35.51 | 34.87 | 35.03 | 214,353 | -0.50(-1.40%) |
Sep 13, 2017 | 35.08 | 35.60 | 34.82 | 35.53 | 113,718 | +0.51(+1.45%) |
Sep 12, 2017 | 33.83 | 35.17 | 33.70 | 35.02 | 122,978 | +1.33(+3.95%) |
Sep 11, 2017 | 33.15 | 33.76 | 33.11 | 33.69 | 145,840 | +0.80(+2.44%) |
Sep 08, 2017 | 32.78 | 33.17 | 32.43 | 32.89 | 87,225 | +0.00(+0.00%) |
Sep 07, 2017 | 33.12 | 33.12 | 32.12 | 32.89 | 91,528 | +0.01(+0.03%) |
Sep 06, 2017 | 33.53 | 33.53 | 32.68 | 32.88 | 118,495 | -0.44(-1.32%) |
Sep 05, 2017 | 33.65 | 33.89 | 33.09 | 33.32 | 257,407 | -0.36(-1.08%) |