Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 32.90 | 33.68 | 31.71 | 31.83 | 1,787,372 | -1.07(-3.25%) |
Nov 29, 2017 | 31.88 | 33.10 | 31.76 | 32.90 | 1,197,442 | +1.12(+3.52%) |
Nov 28, 2017 | 31.09 | 31.98 | 30.97 | 31.78 | 1,381,454 | +0.74(+2.38%) |
Nov 27, 2017 | 30.38 | 31.14 | 30.28 | 31.04 | 1,106,631 | +0.68(+2.24%) |
Nov 24, 2017 | 30.96 | 31.07 | 29.86 | 30.36 | 536,677 | -0.60(-1.94%) |
Nov 22, 2017 | 29.75 | 31.50 | 29.74 | 30.96 | 1,425,076 | +1.15(+3.86%) |
Nov 21, 2017 | 29.23 | 29.89 | 28.68 | 29.81 | 1,166,337 | +0.80(+2.76%) |
Nov 20, 2017 | 29.83 | 29.92 | 28.82 | 29.01 | 1,363,798 | -0.83(-2.78%) |
Nov 17, 2017 | 29.37 | 30.03 | 29.21 | 29.84 | 2,031,409 | +0.34(+1.15%) |
Nov 16, 2017 | 28.32 | 29.68 | 28.07 | 29.50 | 2,028,980 | +1.35(+4.80%) |
Nov 15, 2017 | 27.75 | 28.26 | 26.92 | 28.15 | 2,068,519 | +0.36(+1.30%) |
Nov 14, 2017 | 28.16 | 28.24 | 27.44 | 27.79 | 1,509,493 | -0.63(-2.22%) |
Nov 13, 2017 | 28.23 | 28.52 | 27.56 | 28.42 | 1,009,163 | +0.19(+0.67%) |
Nov 10, 2017 | 28.60 | 28.98 | 27.88 | 28.23 | 1,420,364 | -0.40(-1.40%) |
Nov 09, 2017 | 29.12 | 29.37 | 28.46 | 28.63 | 1,052,982 | -0.51(-1.75%) |
Nov 08, 2017 | 29.35 | 29.81 | 28.82 | 29.14 | 1,125,491 | -0.21(-0.72%) |
Nov 07, 2017 | 30.22 | 30.29 | 29.21 | 29.35 | 1,180,595 | -0.64(-2.13%) |
Nov 06, 2017 | 29.97 | 30.36 | 29.69 | 29.99 | 1,240,092 | +0.04(+0.13%) |
Nov 03, 2017 | 30.13 | 30.41 | 28.96 | 29.95 | 1,945,254 | -0.57(-1.87%) |
Nov 02, 2017 | 30.59 | 31.19 | 30.16 | 30.52 | 1,861,739 | +0.05(+0.16%) |
Nov 01, 2017 | 31.33 | 31.54 | 29.92 | 30.47 | 2,886,309 | -0.89(-2.84%) |
Oct 31, 2017 | 31.08 | 32.11 | 30.69 | 31.36 | 2,215,692 | +0.03(+0.10%) |
Oct 30, 2017 | 32.20 | 33.44 | 30.76 | 31.33 | 2,523,517 | -1.92(-5.77%) |
Oct 27, 2017 | 32.66 | 33.65 | 31.90 | 33.25 | 2,443,911 | +0.83(+2.56%) |
Oct 26, 2017 | 32.03 | 32.96 | 31.76 | 32.42 | 4,944,338 | -0.26(-0.80%) |
Oct 25, 2017 | 32.26 | 34.24 | 30.91 | 32.68 | 19,847,414 | -11.44(-25.93%) |
Oct 24, 2017 | 44.71 | 45.09 | 43.94 | 44.12 | 1,164,352 | -0.57(-1.28%) |
Oct 23, 2017 | 44.43 | 45.21 | 42.50 | 44.69 | 1,001,898 | +0.24(+0.54%) |
Oct 20, 2017 | 44.00 | 45.27 | 43.78 | 44.45 | 987,987 | +0.29(+0.66%) |
Oct 19, 2017 | 42.10 | 44.23 | 42.10 | 44.16 | 1,327,723 | +1.89(+4.47%) |
Oct 18, 2017 | 42.18 | 42.65 | 41.75 | 42.27 | 1,082,220 | +0.46(+1.10%) |
Oct 17, 2017 | 41.86 | 43.85 | 41.44 | 41.81 | 927,545 | +0.25(+0.60%) |
Oct 16, 2017 | 41.66 | 42.32 | 41.47 | 41.56 | 677,373 | -0.16(-0.38%) |
Oct 13, 2017 | 42.71 | 42.71 | 41.68 | 41.72 | 1,874,978 | -1.58(-3.65%) |
Oct 12, 2017 | 43.65 | 44.02 | 42.82 | 43.30 | 1,044,506 | -0.32(-0.73%) |
Oct 11, 2017 | 43.04 | 43.85 | 42.81 | 43.62 | 1,046,627 | +0.66(+1.54%) |
Oct 10, 2017 | 44.05 | 44.31 | 41.99 | 42.96 | 1,875,745 | -1.06(-2.41%) |
Oct 09, 2017 | 45.73 | 45.74 | 43.45 | 44.02 | 1,081,698 | -1.61(-3.53%) |
Oct 06, 2017 | 46.52 | 46.57 | 45.45 | 45.63 | 967,114 | -0.85(-1.83%) |
Oct 05, 2017 | 46.96 | 47.52 | 46.41 | 46.48 | 450,642 | -0.46(-0.98%) |
Oct 04, 2017 | 47.65 | 47.78 | 46.67 | 46.94 | 520,902 | -0.56(-1.18%) |
Oct 03, 2017 | 47.80 | 48.24 | 47.40 | 47.50 | 611,076 | -0.11(-0.23%) |
Oct 02, 2017 | 47.80 | 48.35 | 47.23 | 47.61 | 602,562 | -0.15(-0.31%) |
Sep 29, 2017 | 47.62 | 48.06 | 47.59 | 47.76 | 588,419 | +0.33(+0.70%) |
Sep 28, 2017 | 46.75 | 47.47 | 46.41 | 47.43 | 456,980 | +0.69(+1.48%) |
Sep 27, 2017 | 46.53 | 47.06 | 46.51 | 46.74 | 619,124 | +0.39(+0.84%) |
Sep 26, 2017 | 46.47 | 46.98 | 46.22 | 46.35 | 663,997 | +0.09(+0.19%) |
Sep 25, 2017 | 46.06 | 46.48 | 45.83 | 46.26 | 563,818 | +0.24(+0.52%) |
Sep 22, 2017 | 45.59 | 46.30 | 45.29 | 46.02 | 602,068 | +0.42(+0.92%) |
Sep 21, 2017 | 45.62 | 46.32 | 45.52 | 45.60 | 444,834 | -0.09(-0.20%) |
Sep 20, 2017 | 44.82 | 45.87 | 44.37 | 45.69 | 712,687 | +0.85(+1.90%) |
Sep 19, 2017 | 45.71 | 45.79 | 44.26 | 44.84 | 975,491 | -0.90(-1.97%) |
Sep 18, 2017 | 46.69 | 47.38 | 45.68 | 45.74 | 916,143 | -1.04(-2.22%) |
Sep 15, 2017 | 48.75 | 49.05 | 46.65 | 46.78 | 1,814,213 | -1.98(-4.06%) |
Sep 14, 2017 | 47.74 | 48.83 | 47.26 | 48.76 | 1,347,898 | +1.11(+2.33%) |
Sep 13, 2017 | 47.46 | 48.01 | 47.09 | 47.65 | 759,868 | +0.18(+0.38%) |
Sep 12, 2017 | 47.57 | 47.80 | 47.22 | 47.47 | 691,530 | +0.19(+0.40%) |
Sep 11, 2017 | 46.96 | 47.80 | 46.96 | 47.28 | 716,630 | +0.43(+0.92%) |
Sep 08, 2017 | 46.49 | 47.21 | 46.23 | 46.85 | 714,026 | +0.37(+0.80%) |
Sep 07, 2017 | 46.22 | 47.01 | 46.22 | 46.48 | 588,899 | +0.19(+0.41%) |
Sep 06, 2017 | 46.90 | 47.08 | 45.65 | 46.29 | 1,040,322 | -0.53(-1.13%) |
Sep 05, 2017 | 46.66 | 47.50 | 46.44 | 46.82 | 821,471 | -0.21(-0.45%) |