Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.60 | 43.20 | 41.14 | 42.64 | 598,376 | +0.09(+0.20%) |
Nov 29, 2017 | 41.40 | 42.64 | 40.45 | 42.55 | 409,318 | +0.99(+2.37%) |
Nov 28, 2017 | 40.71 | 41.87 | 40.50 | 41.57 | 294,898 | +0.77(+1.89%) |
Nov 27, 2017 | 40.37 | 40.84 | 40.14 | 40.80 | 257,751 | +0.39(+0.95%) |
Nov 24, 2017 | 40.71 | 40.71 | 40.07 | 40.41 | 139,718 | -0.13(-0.32%) |
Nov 22, 2017 | 40.84 | 40.93 | 40.24 | 40.54 | 222,852 | -0.39(-0.94%) |
Nov 21, 2017 | 40.54 | 41.14 | 40.37 | 40.93 | 351,710 | +0.51(+1.27%) |
Nov 20, 2017 | 39.25 | 40.50 | 38.99 | 40.41 | 333,668 | +0.99(+2.50%) |
Nov 17, 2017 | 39.08 | 39.98 | 38.91 | 39.43 | 480,751 | +0.13(+0.33%) |
Nov 16, 2017 | 38.05 | 39.34 | 38.01 | 39.30 | 578,717 | +1.46(+3.85%) |
Nov 15, 2017 | 37.75 | 38.14 | 37.63 | 37.84 | 282,711 | -0.13(-0.34%) |
Nov 14, 2017 | 37.58 | 38.14 | 37.45 | 37.97 | 223,388 | +0.21(+0.57%) |
Nov 13, 2017 | 37.67 | 38.48 | 37.52 | 37.75 | 233,838 | +0.00(+0.00%) |
Nov 10, 2017 | 37.93 | 38.05 | 37.11 | 37.75 | 386,567 | -0.21(-0.56%) |
Nov 09, 2017 | 38.05 | 38.35 | 37.67 | 37.97 | 218,442 | -0.30(-0.78%) |
Nov 08, 2017 | 37.54 | 38.31 | 37.41 | 38.27 | 220,955 | +0.56(+1.48%) |
Nov 07, 2017 | 37.20 | 37.75 | 37.11 | 37.71 | 238,826 | +0.36(+0.98%) |
Nov 06, 2017 | 37.93 | 38.05 | 37.11 | 37.35 | 187,429 | -0.71(-1.86%) |
Nov 03, 2017 | 37.41 | 38.23 | 37.37 | 38.05 | 318,184 | +0.60(+1.60%) |
Nov 02, 2017 | 37.45 | 37.71 | 37.03 | 37.45 | 201,352 | -0.09(-0.23%) |
Nov 01, 2017 | 38.57 | 38.74 | 37.50 | 37.54 | 410,193 | -1.03(-2.67%) |
Oct 31, 2017 | 38.01 | 38.74 | 37.93 | 38.57 | 342,384 | +0.60(+1.58%) |
Oct 30, 2017 | 38.31 | 38.68 | 37.63 | 37.97 | 242,566 | -0.43(-1.12%) |
Oct 27, 2017 | 38.14 | 38.65 | 37.84 | 38.40 | 370,541 | +0.17(+0.45%) |
Oct 26, 2017 | 37.33 | 38.27 | 36.96 | 38.23 | 384,802 | +0.94(+2.53%) |
Oct 25, 2017 | 36.90 | 37.45 | 36.51 | 37.28 | 226,413 | +0.30(+0.81%) |
Oct 24, 2017 | 36.55 | 37.15 | 36.51 | 36.98 | 241,724 | +0.60(+1.65%) |
Oct 23, 2017 | 36.13 | 36.60 | 36.04 | 36.38 | 258,205 | +0.13(+0.35%) |
Oct 20, 2017 | 36.04 | 36.34 | 35.57 | 36.25 | 254,919 | +0.30(+0.83%) |
Oct 19, 2017 | 36.00 | 36.51 | 35.68 | 35.95 | 275,057 | -0.30(-0.83%) |
Oct 18, 2017 | 36.04 | 36.68 | 35.71 | 36.25 | 230,480 | +0.04(+0.12%) |
Oct 17, 2017 | 36.25 | 36.66 | 35.66 | 36.21 | 232,341 | -0.11(-0.30%) |
Oct 16, 2017 | 35.18 | 36.51 | 35.18 | 36.32 | 299,461 | +0.92(+2.60%) |
Oct 13, 2017 | 35.61 | 35.91 | 35.23 | 35.40 | 290,502 | -0.26(-0.72%) |
Oct 12, 2017 | 35.70 | 36.04 | 35.44 | 35.65 | 223,372 | -0.17(-0.48%) |
Oct 11, 2017 | 35.91 | 36.47 | 35.48 | 35.83 | 382,982 | -0.43(-1.18%) |
Oct 10, 2017 | 36.64 | 36.77 | 36.07 | 36.25 | 238,788 | -0.34(-0.94%) |
Oct 09, 2017 | 36.17 | 36.94 | 36.17 | 36.60 | 262,424 | +0.30(+0.83%) |
Oct 06, 2017 | 37.28 | 37.37 | 36.13 | 36.30 | 480,896 | -0.94(-2.53%) |
Oct 05, 2017 | 38.14 | 38.57 | 37.11 | 37.24 | 513,791 | -0.99(-2.58%) |
Oct 04, 2017 | 37.41 | 38.31 | 37.38 | 38.23 | 585,658 | +0.94(+2.53%) |
Oct 03, 2017 | 37.37 | 38.44 | 36.30 | 37.28 | 1,208,954 | +1.59(+4.44%) |
Oct 02, 2017 | 33.08 | 36.43 | 33.01 | 35.70 | 791,505 | +0.47(+1.34%) |
Sep 29, 2017 | 34.93 | 36.17 | 34.92 | 35.23 | 682,665 | +0.34(+0.98%) |
Sep 28, 2017 | 34.93 | 35.01 | 34.68 | 34.88 | 213,459 | -0.09(-0.25%) |
Sep 27, 2017 | 34.75 | 34.97 | 34.37 | 34.97 | 311,736 | +0.09(+0.25%) |
Sep 26, 2017 | 34.80 | 35.10 | 34.37 | 34.88 | 419,747 | -0.09(-0.25%) |
Sep 25, 2017 | 35.05 | 35.40 | 34.67 | 34.97 | 262,557 | -0.13(-0.37%) |
Sep 22, 2017 | 35.31 | 35.74 | 34.97 | 35.10 | 384,900 | -0.17(-0.49%) |
Sep 21, 2017 | 35.40 | 35.48 | 34.58 | 35.27 | 302,987 | -0.34(-0.96%) |
Sep 20, 2017 | 33.77 | 35.65 | 33.55 | 35.61 | 573,524 | +1.67(+4.92%) |
Sep 19, 2017 | 34.03 | 34.54 | 33.81 | 33.94 | 339,451 | -0.21(-0.63%) |
Sep 18, 2017 | 33.64 | 34.63 | 33.64 | 34.15 | 404,714 | +0.39(+1.14%) |
Sep 15, 2017 | 32.70 | 34.13 | 32.18 | 33.77 | 610,397 | +1.20(+3.68%) |
Sep 14, 2017 | 32.44 | 32.61 | 32.18 | 32.57 | 301,531 | +0.04(+0.13%) |
Sep 13, 2017 | 32.40 | 32.65 | 32.35 | 32.53 | 334,152 | +0.00(+0.00%) |
Sep 12, 2017 | 32.78 | 33.00 | 32.35 | 32.53 | 360,675 | -0.26(-0.78%) |
Sep 11, 2017 | 31.97 | 33.30 | 31.84 | 32.78 | 481,229 | +0.73(+2.27%) |
Sep 08, 2017 | 31.58 | 32.27 | 31.45 | 32.05 | 305,933 | +0.39(+1.22%) |
Sep 07, 2017 | 31.80 | 32.18 | 31.28 | 31.67 | 250,434 | -0.13(-0.40%) |
Sep 06, 2017 | 31.63 | 31.84 | 30.94 | 31.80 | 564,979 | +0.00(+0.00%) |
Sep 05, 2017 | 30.47 | 31.88 | 30.47 | 31.80 | 412,122 | +1.24(+4.07%) |