Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.85 | 38.12 | 37.24 | 37.99 | 345,252 | +0.37(+0.98%) |
Nov 29, 2017 | 37.06 | 38.00 | 36.90 | 37.62 | 506,751 | +0.71(+1.92%) |
Nov 28, 2017 | 35.82 | 38.10 | 34.77 | 36.91 | 665,794 | +0.58(+1.60%) |
Nov 27, 2017 | 37.75 | 39.46 | 33.01 | 36.33 | 2,786,658 | -3.58(-8.97%) |
Nov 24, 2017 | 39.11 | 39.96 | 38.97 | 39.91 | 97,651 | +0.83(+2.12%) |
Nov 22, 2017 | 39.01 | 39.53 | 38.54 | 39.08 | 158,899 | +0.08(+0.21%) |
Nov 21, 2017 | 38.67 | 39.31 | 38.50 | 39.00 | 196,155 | +0.62(+1.62%) |
Nov 20, 2017 | 38.02 | 38.53 | 37.80 | 38.38 | 230,457 | +0.44(+1.16%) |
Nov 17, 2017 | 37.80 | 38.12 | 37.67 | 37.94 | 167,702 | -0.06(-0.16%) |
Nov 16, 2017 | 37.61 | 38.55 | 37.50 | 38.00 | 374,296 | +0.46(+1.23%) |
Nov 15, 2017 | 37.92 | 38.27 | 37.41 | 37.54 | 250,001 | -0.47(-1.24%) |
Nov 14, 2017 | 37.91 | 38.50 | 37.52 | 38.01 | 155,518 | -0.17(-0.45%) |
Nov 13, 2017 | 37.71 | 38.20 | 37.02 | 38.18 | 164,845 | +0.46(+1.22%) |
Nov 10, 2017 | 38.88 | 38.88 | 37.44 | 37.72 | 376,716 | -1.20(-3.08%) |
Nov 09, 2017 | 37.32 | 39.05 | 37.08 | 38.92 | 390,799 | +1.21(+3.21%) |
Nov 08, 2017 | 37.49 | 37.75 | 36.51 | 37.71 | 160,816 | +0.05(+0.13%) |
Nov 07, 2017 | 38.56 | 38.60 | 37.34 | 37.66 | 303,755 | -1.04(-2.69%) |
Nov 06, 2017 | 39.21 | 39.69 | 38.27 | 38.70 | 493,171 | -0.35(-0.90%) |
Nov 03, 2017 | 38.70 | 39.96 | 38.46 | 39.05 | 971,775 | +0.45(+1.17%) |
Nov 02, 2017 | 40.84 | 40.84 | 38.16 | 38.60 | 906,334 | -1.84(-4.55%) |
Nov 01, 2017 | 41.11 | 42.00 | 40.01 | 40.44 | 388,178 | -0.51(-1.25%) |
Oct 31, 2017 | 41.08 | 41.58 | 40.93 | 40.95 | 309,086 | -0.11(-0.27%) |
Oct 30, 2017 | 42.43 | 43.53 | 40.74 | 41.06 | 244,128 | -1.55(-3.64%) |
Oct 27, 2017 | 41.75 | 42.65 | 41.31 | 42.61 | 283,394 | +1.02(+2.45%) |
Oct 26, 2017 | 41.78 | 42.63 | 41.42 | 41.59 | 176,989 | -0.21(-0.50%) |
Oct 25, 2017 | 42.09 | 42.70 | 41.69 | 41.80 | 189,320 | -0.54(-1.28%) |
Oct 24, 2017 | 42.33 | 42.44 | 41.85 | 42.34 | 206,085 | +0.18(+0.43%) |
Oct 23, 2017 | 41.82 | 42.53 | 38.42 | 42.16 | 384,597 | +0.39(+0.93%) |
Oct 20, 2017 | 42.15 | 42.48 | 41.49 | 41.77 | 273,859 | -0.18(-0.43%) |
Oct 19, 2017 | 41.47 | 42.16 | 40.87 | 41.95 | 196,861 | +0.24(+0.58%) |
Oct 18, 2017 | 41.36 | 42.03 | 41.11 | 41.71 | 367,574 | +0.35(+0.85%) |
Oct 17, 2017 | 41.67 | 42.05 | 40.82 | 41.36 | 571,457 | +0.00(+0.00%) |
Oct 16, 2017 | 43.00 | 43.48 | 41.30 | 41.36 | 428,103 | -1.50(-3.50%) |
Oct 13, 2017 | 43.61 | 43.87 | 42.83 | 42.86 | 218,209 | -0.79(-1.81%) |
Oct 12, 2017 | 44.35 | 44.37 | 43.64 | 43.65 | 427,784 | -0.65(-1.47%) |
Oct 11, 2017 | 44.06 | 44.55 | 42.44 | 44.30 | 422,885 | +0.44(+1.00%) |
Oct 10, 2017 | 44.16 | 44.30 | 43.73 | 43.86 | 393,474 | +0.12(+0.27%) |
Oct 09, 2017 | 42.96 | 44.30 | 42.89 | 43.74 | 402,494 | +0.78(+1.82%) |
Oct 06, 2017 | 43.16 | 43.26 | 42.77 | 42.96 | 215,156 | -0.05(-0.12%) |
Oct 05, 2017 | 43.10 | 43.52 | 42.61 | 43.01 | 174,428 | -0.14(-0.32%) |
Oct 04, 2017 | 43.55 | 43.77 | 42.95 | 43.15 | 193,627 | -0.48(-1.10%) |
Oct 03, 2017 | 43.82 | 43.82 | 42.64 | 43.63 | 252,423 | +0.03(+0.07%) |
Oct 02, 2017 | 44.28 | 43.26 | 43.60 | 381,858 | -0.26(-0.59%) | |
Sep 29, 2017 | 44.06 | 44.50 | 42.84 | 43.86 | 941,941 | -0.24(-0.54%) |
Sep 28, 2017 | 41.97 | 44.64 | 41.59 | 44.10 | 1,601,709 | +2.29(+5.48%) |
Sep 27, 2017 | 42.49 | 43.05 | 40.52 | 41.81 | 979,291 | -0.73(-1.72%) |
Sep 26, 2017 | 43.09 | 43.66 | 42.07 | 42.54 | 367,625 | -0.56(-1.30%) |
Sep 25, 2017 | 43.14 | 43.40 | 41.77 | 43.10 | 349,247 | +0.00(+0.00%) |
Sep 22, 2017 | 43.10 | 43.44 | 42.60 | 43.10 | 425,327 | -0.03(-0.07%) |
Sep 21, 2017 | 43.46 | 43.88 | 43.03 | 43.13 | 340,665 | -0.41(-0.94%) |
Sep 20, 2017 | 43.81 | 44.35 | 43.45 | 43.54 | 401,611 | -0.01(-0.02%) |
Sep 19, 2017 | 43.25 | 45.55 | 43.25 | 43.55 | 2,152,877 | +2.64(+6.45%) |
Sep 18, 2017 | 37.00 | 41.09 | 37.00 | 40.91 | 1,885,564 | +5.10(+14.24%) |
Sep 15, 2017 | 36.28 | 36.28 | 35.69 | 35.81 | 343,666 | -0.35(-0.97%) |
Sep 14, 2017 | 36.56 | 36.68 | 35.93 | 36.16 | 180,709 | -0.61(-1.66%) |
Sep 13, 2017 | 36.94 | 37.16 | 36.69 | 36.77 | 215,890 | -0.12(-0.33%) |
Sep 12, 2017 | 36.96 | 35.98 | 36.89 | 242,453 | +0.59(+1.63%) | |
Sep 11, 2017 | 36.49 | 36.76 | 36.28 | 36.30 | 322,680 | +0.06(+0.17%) |
Sep 08, 2017 | 36.43 | 36.78 | 35.98 | 36.24 | 402,939 | -0.36(-0.98%) |
Sep 07, 2017 | 36.29 | 37.28 | 36.20 | 36.60 | 309,191 | +0.42(+1.16%) |
Sep 06, 2017 | 35.74 | 36.27 | 35.59 | 36.18 | 245,093 | +0.45(+1.26%) |
Sep 05, 2017 | 35.54 | 36.09 | 35.51 | 35.73 | 189,378 | +0.03(+0.08%) |