Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.81 | 43.95 | 43.29 | 43.34 | 213,904 | -0.05(-0.11%) |
Nov 29, 2017 | 44.18 | 44.18 | 42.92 | 43.38 | 248,324 | -0.70(-1.59%) |
Nov 28, 2017 | 42.45 | 44.09 | 42.45 | 44.09 | 276,033 | +1.83(+4.32%) |
Nov 27, 2017 | 42.31 | 42.64 | 42.17 | 42.26 | 133,877 | +0.00(+0.00%) |
Nov 24, 2017 | 42.45 | 42.54 | 42.03 | 42.26 | 41,751 | -0.14(-0.33%) |
Nov 22, 2017 | 42.78 | 43.48 | 42.31 | 42.40 | 84,844 | -0.33(-0.77%) |
Nov 21, 2017 | 42.26 | 43.34 | 42.17 | 42.73 | 134,729 | +0.80(+1.90%) |
Nov 20, 2017 | 41.61 | 42.21 | 41.37 | 41.93 | 159,838 | +0.42(+1.01%) |
Nov 17, 2017 | 41.19 | 42.36 | 40.76 | 41.51 | 349,368 | +0.09(+0.23%) |
Nov 16, 2017 | 41.42 | 42.03 | 41.23 | 41.42 | 206,238 | +0.09(+0.23%) |
Nov 15, 2017 | 41.37 | 41.79 | 40.90 | 41.33 | 148,796 | -0.28(-0.67%) |
Nov 14, 2017 | 41.42 | 41.65 | 40.95 | 41.61 | 92,559 | +0.09(+0.23%) |
Nov 13, 2017 | 41.04 | 42.07 | 40.39 | 41.51 | 302,076 | +0.33(+0.80%) |
Nov 10, 2017 | 41.04 | 41.51 | 40.95 | 41.19 | 174,063 | +0.05(+0.11%) |
Nov 09, 2017 | 40.76 | 41.28 | 40.41 | 41.14 | 184,620 | +0.19(+0.46%) |
Nov 08, 2017 | 40.58 | 41.14 | 40.25 | 40.95 | 101,647 | +0.19(+0.46%) |
Nov 07, 2017 | 41.51 | 41.56 | 40.58 | 40.76 | 152,018 | -0.70(-1.69%) |
Nov 06, 2017 | 41.37 | 41.56 | 40.44 | 41.47 | 153,093 | +0.14(+0.34%) |
Nov 03, 2017 | 42.36 | 42.36 | 41.23 | 41.33 | 136,779 | -1.03(-2.43%) |
Nov 02, 2017 | 42.21 | 42.54 | 41.93 | 42.36 | 174,670 | +0.28(+0.67%) |
Nov 01, 2017 | 42.68 | 43.15 | 42.03 | 42.07 | 103,515 | -0.41(-0.97%) |
Oct 31, 2017 | 42.30 | 42.63 | 41.74 | 42.49 | 255,588 | +0.47(+1.11%) |
Oct 30, 2017 | 42.58 | 42.58 | 41.55 | 42.02 | 159,642 | -0.42(-0.99%) |
Oct 27, 2017 | 42.30 | 43.00 | 41.93 | 42.44 | 194,149 | -0.09(-0.22%) |
Oct 26, 2017 | 40.99 | 42.63 | 40.85 | 42.54 | 193,521 | +1.77(+4.35%) |
Oct 25, 2017 | 40.71 | 41.32 | 39.87 | 40.76 | 383,705 | -0.05(-0.11%) |
Oct 24, 2017 | 40.01 | 42.02 | 38.85 | 40.81 | 320,581 | -0.65(-1.58%) |
Oct 23, 2017 | 42.49 | 42.58 | 41.32 | 41.46 | 170,543 | -1.03(-2.42%) |
Oct 20, 2017 | 42.58 | 42.72 | 42.30 | 42.49 | 133,174 | +0.33(+0.78%) |
Oct 19, 2017 | 42.91 | 43.38 | 41.74 | 42.16 | 213,891 | -1.03(-2.38%) |
Oct 18, 2017 | 42.86 | 43.47 | 42.30 | 43.19 | 90,913 | +0.47(+1.09%) |
Oct 17, 2017 | 42.86 | 43.61 | 42.58 | 42.72 | 268,855 | -0.14(-0.33%) |
Oct 16, 2017 | 42.30 | 42.86 | 42.12 | 42.86 | 90,055 | +0.84(+2.00%) |
Oct 13, 2017 | 42.58 | 42.72 | 42.02 | 42.02 | 82,588 | -0.33(-0.77%) |
Oct 12, 2017 | 41.98 | 42.35 | 41.65 | 42.35 | 214,472 | +0.42(+1.00%) |
Oct 11, 2017 | 41.79 | 42.26 | 41.37 | 41.93 | 222,274 | +0.19(+0.45%) |
Oct 10, 2017 | 42.26 | 42.26 | 41.60 | 41.74 | 89,744 | -0.14(-0.33%) |
Oct 09, 2017 | 42.12 | 42.35 | 41.69 | 41.88 | 203,504 | -0.28(-0.66%) |
Oct 06, 2017 | 42.77 | 43.00 | 42.12 | 42.16 | 158,182 | -0.70(-1.63%) |
Oct 05, 2017 | 43.28 | 43.28 | 42.63 | 42.86 | 187,719 | -0.28(-0.65%) |
Oct 04, 2017 | 43.42 | 43.84 | 43.14 | 43.14 | 182,578 | -0.23(-0.54%) |
Oct 03, 2017 | 43.00 | 43.42 | 42.63 | 43.38 | 203,752 | +0.56(+1.31%) |
Oct 02, 2017 | 42.12 | 42.82 | 41.93 | 42.82 | 277,560 | +0.93(+2.23%) |
Sep 29, 2017 | 42.40 | 42.44 | 41.79 | 41.88 | 254,746 | -0.28(-0.66%) |
Sep 28, 2017 | 41.55 | 42.19 | 40.95 | 42.16 | 211,905 | +0.51(+1.23%) |
Sep 27, 2017 | 40.99 | 41.98 | 40.39 | 41.65 | 234,407 | +0.98(+2.41%) |
Sep 26, 2017 | 40.57 | 40.85 | 40.06 | 40.67 | 197,842 | +0.33(+0.81%) |
Sep 25, 2017 | 40.57 | 40.67 | 39.92 | 40.34 | 127,607 | -0.14(-0.35%) |
Sep 22, 2017 | 40.81 | 40.99 | 38.15 | 40.48 | 140,476 | -0.28(-0.69%) |
Sep 21, 2017 | 41.04 | 41.09 | 40.53 | 40.76 | 204,439 | -0.14(-0.34%) |
Sep 20, 2017 | 40.15 | 40.99 | 38.15 | 40.90 | 228,939 | +0.70(+1.74%) |
Sep 19, 2017 | 39.69 | 40.34 | 39.69 | 40.20 | 133,966 | +0.42(+1.06%) |
Sep 18, 2017 | 38.10 | 40.01 | 38.04 | 39.78 | 296,685 | +1.68(+4.41%) |
Sep 15, 2017 | 37.54 | 38.15 | 37.35 | 38.10 | 726,187 | +0.65(+1.75%) |
Sep 14, 2017 | 36.75 | 37.45 | 36.65 | 37.45 | 145,719 | +0.47(+1.26%) |
Sep 13, 2017 | 37.54 | 36.70 | 36.98 | 188,662 | +0.28(+0.76%) | |
Sep 12, 2017 | 36.23 | 36.75 | 36.09 | 36.70 | 126,579 | +0.70(+1.95%) |
Sep 11, 2017 | 36.56 | 35.16 | 36.00 | 154,551 | -0.28(-0.77%) | |
Sep 08, 2017 | 35.58 | 36.37 | 35.39 | 36.28 | 210,552 | +0.47(+1.30%) |
Sep 07, 2017 | 35.81 | 35.81 | 35.34 | 35.81 | 147,719 | -0.05(-0.13%) |
Sep 06, 2017 | 35.95 | 36.09 | 35.25 | 35.86 | 117,452 | +0.14(+0.39%) |
Sep 05, 2017 | 36.05 | 36.28 | 35.65 | 35.72 | 112,356 | -0.33(-0.91%) |