Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.08 | 43.49 | 42.12 | 42.99 | 2,114,668 | -0.09(-0.20%) |
Nov 29, 2017 | 41.65 | 43.59 | 41.64 | 43.08 | 2,610,544 | +1.72(+4.15%) |
Nov 28, 2017 | 39.78 | 41.45 | 39.58 | 41.36 | 1,549,551 | +1.71(+4.31%) |
Nov 27, 2017 | 39.30 | 39.78 | 39.21 | 39.65 | 1,368,007 | +0.35(+0.89%) |
Nov 24, 2017 | 39.43 | 39.55 | 39.22 | 39.30 | 487,294 | -0.08(-0.20%) |
Nov 22, 2017 | 39.55 | 39.69 | 39.08 | 39.38 | 1,896,483 | -0.25(-0.64%) |
Nov 21, 2017 | 40.41 | 40.46 | 39.41 | 39.63 | 1,825,491 | -0.68(-1.67%) |
Nov 20, 2017 | 39.76 | 40.68 | 39.06 | 40.31 | 2,274,544 | +0.47(+1.19%) |
Nov 17, 2017 | 39.26 | 40.06 | 39.23 | 39.84 | 1,428,904 | +0.46(+1.16%) |
Nov 16, 2017 | 39.56 | 39.64 | 38.82 | 39.38 | 1,296,885 | -0.12(-0.31%) |
Nov 15, 2017 | 39.17 | 39.79 | 38.86 | 39.50 | 1,186,315 | +0.14(+0.36%) |
Nov 14, 2017 | 39.63 | 40.06 | 38.66 | 39.36 | 2,009,144 | +0.79(+2.05%) |
Nov 13, 2017 | 38.50 | 38.79 | 38.32 | 38.57 | 1,505,037 | -0.02(-0.05%) |
Nov 10, 2017 | 38.64 | 38.84 | 38.18 | 38.59 | 1,331,953 | +0.00(+0.00%) |
Nov 09, 2017 | 37.86 | 38.61 | 37.57 | 38.59 | 1,280,574 | +0.39(+1.03%) |
Nov 08, 2017 | 37.21 | 38.39 | 37.21 | 38.20 | 1,802,788 | +0.95(+2.55%) |
Nov 07, 2017 | 37.92 | 38.06 | 36.65 | 37.25 | 2,296,242 | -0.72(-1.90%) |
Nov 06, 2017 | 38.06 | 38.22 | 37.61 | 37.97 | 1,293,433 | +0.12(+0.32%) |
Nov 03, 2017 | 36.39 | 38.06 | 36.36 | 37.85 | 2,201,074 | +1.11(+3.03%) |
Nov 02, 2017 | 36.45 | 37.32 | 36.14 | 36.74 | 5,089,967 | -2.46(-6.27%) |
Nov 01, 2017 | 38.93 | 39.52 | 38.55 | 39.19 | 3,097,241 | +0.23(+0.58%) |
Oct 31, 2017 | 39.45 | 39.45 | 38.77 | 38.97 | 2,002,992 | -0.27(-0.69%) |
Oct 30, 2017 | 39.07 | 39.34 | 38.43 | 39.24 | 2,056,180 | +0.13(+0.33%) |
Oct 27, 2017 | 38.34 | 39.50 | 38.34 | 39.10 | 2,049,690 | +0.63(+1.63%) |
Oct 26, 2017 | 38.23 | 38.83 | 38.23 | 38.48 | 1,523,452 | +0.58(+1.54%) |
Oct 25, 2017 | 37.81 | 38.42 | 37.73 | 37.89 | 1,346,173 | -0.23(-0.59%) |
Oct 24, 2017 | 37.59 | 38.37 | 37.45 | 38.12 | 1,295,891 | +0.60(+1.60%) |
Oct 23, 2017 | 38.37 | 38.56 | 37.47 | 37.52 | 1,134,981 | -0.77(-2.00%) |
Oct 20, 2017 | 38.50 | 38.79 | 38.05 | 38.29 | 1,786,943 | +0.21(+0.55%) |
Oct 19, 2017 | 37.42 | 38.09 | 37.21 | 38.08 | 1,530,506 | +0.63(+1.67%) |
Oct 18, 2017 | 37.56 | 37.64 | 36.87 | 37.45 | 1,005,791 | -0.19(-0.51%) |
Oct 17, 2017 | 36.71 | 37.94 | 36.67 | 37.64 | 2,136,006 | +0.89(+2.42%) |
Oct 16, 2017 | 36.67 | 37.08 | 36.54 | 36.75 | 1,104,804 | +0.01(+0.02%) |
Oct 13, 2017 | 36.74 | 37.29 | 36.59 | 36.74 | 1,134,744 | +0.13(+0.36%) |
Oct 12, 2017 | 36.56 | 36.74 | 35.72 | 36.61 | 1,226,136 | -0.19(-0.52%) |
Oct 11, 2017 | 36.94 | 37.36 | 36.69 | 36.81 | 1,541,141 | -0.14(-0.38%) |
Oct 10, 2017 | 37.08 | 36.42 | 36.94 | 1,203,294 | +0.49(+1.34%) | |
Oct 09, 2017 | 36.36 | 36.92 | 36.34 | 36.46 | 1,869,850 | +0.46(+1.28%) |
Oct 06, 2017 | 36.08 | 36.41 | 35.95 | 36.00 | 1,519,532 | -0.02(-0.05%) |
Oct 05, 2017 | 35.63 | 36.07 | 35.59 | 36.01 | 1,228,042 | +0.40(+1.12%) |
Oct 04, 2017 | 36.96 | 37.16 | 35.55 | 35.61 | 1,935,719 | -1.22(-3.31%) |
Oct 03, 2017 | 36.84 | 37.09 | 36.38 | 36.83 | 1,783,221 | -0.03(-0.07%) |
Oct 02, 2017 | 36.85 | 37.02 | 36.45 | 36.86 | 1,503,074 | +0.17(+0.47%) |
Sep 29, 2017 | 36.57 | 36.94 | 36.29 | 36.68 | 1,120,879 | +0.17(+0.45%) |
Sep 28, 2017 | 36.73 | 37.25 | 36.30 | 36.52 | 1,459,982 | -0.24(-0.64%) |
Sep 27, 2017 | 36.28 | 36.93 | 36.03 | 36.75 | 1,579,370 | +0.74(+2.06%) |
Sep 26, 2017 | 35.29 | 36.18 | 35.12 | 36.01 | 1,985,412 | -0.22(-0.60%) |
Sep 25, 2017 | 36.20 | 36.58 | 35.99 | 36.23 | 1,188,677 | +0.07(+0.19%) |
Sep 22, 2017 | 35.86 | 36.20 | 35.74 | 36.16 | 1,167,764 | +0.36(+1.00%) |
Sep 21, 2017 | 36.46 | 36.47 | 35.72 | 35.80 | 1,523,560 | -0.63(-1.72%) |
Sep 20, 2017 | 35.51 | 36.49 | 35.48 | 36.43 | 1,931,916 | +0.98(+2.75%) |
Sep 19, 2017 | 35.43 | 35.56 | 34.90 | 35.46 | 1,291,033 | +0.14(+0.39%) |
Sep 18, 2017 | 35.65 | 35.77 | 35.20 | 35.32 | 1,407,793 | -0.17(-0.49%) |
Sep 15, 2017 | 34.99 | 35.56 | 34.85 | 35.49 | 1,802,999 | +0.45(+1.29%) |
Sep 14, 2017 | 35.59 | 35.59 | 34.65 | 35.04 | 1,899,734 | -0.40(-1.13%) |
Sep 13, 2017 | 35.11 | 36.36 | 34.89 | 35.44 | 2,731,249 | +0.46(+1.32%) |
Sep 12, 2017 | 33.72 | 35.19 | 33.53 | 34.98 | 2,826,574 | +1.12(+3.32%) |
Sep 11, 2017 | 34.34 | 34.71 | 33.78 | 33.85 | 1,526,626 | -0.17(-0.51%) |
Sep 08, 2017 | 33.49 | 34.53 | 33.49 | 34.03 | 2,018,054 | +0.28(+0.83%) |
Sep 07, 2017 | 34.47 | 34.66 | 33.39 | 33.75 | 2,766,323 | -0.58(-1.70%) |
Sep 06, 2017 | 35.36 | 35.36 | 34.08 | 34.33 | 2,072,087 | -0.98(-2.76%) |
Sep 05, 2017 | 36.14 | 36.27 | 35.02 | 35.31 | 1,182,445 | -0.67(-1.86%) |