Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.59 | 45.27 | 44.33 | 44.97 | 715,634 | +0.59(+1.33%) |
Nov 29, 2017 | 44.71 | 44.76 | 44.21 | 44.38 | 696,762 | -0.35(-0.78%) |
Nov 28, 2017 | 44.46 | 44.73 | 44.12 | 44.73 | 803,157 | +0.23(+0.51%) |
Nov 27, 2017 | 44.51 | 44.68 | 44.33 | 44.50 | 417,932 | -0.03(-0.07%) |
Nov 24, 2017 | 44.29 | 44.55 | 44.12 | 44.54 | 286,110 | +0.36(+0.82%) |
Nov 22, 2017 | 44.65 | 44.65 | 44.05 | 44.17 | 313,686 | -0.40(-0.91%) |
Nov 21, 2017 | 44.33 | 44.93 | 44.25 | 44.58 | 689,347 | +0.39(+0.88%) |
Nov 20, 2017 | 44.10 | 44.27 | 43.85 | 44.19 | 374,243 | +0.13(+0.29%) |
Nov 17, 2017 | 44.40 | 44.44 | 43.91 | 44.06 | 516,449 | -0.26(-0.58%) |
Nov 16, 2017 | 44.17 | 44.49 | 43.94 | 44.32 | 444,989 | +0.36(+0.83%) |
Nov 15, 2017 | 44.04 | 44.13 | 43.75 | 43.95 | 659,966 | -0.28(-0.64%) |
Nov 14, 2017 | 43.49 | 44.32 | 43.36 | 44.24 | 880,935 | +0.58(+1.33%) |
Nov 13, 2017 | 43.78 | 43.95 | 43.38 | 43.66 | 818,523 | -0.23(-0.53%) |
Nov 10, 2017 | 44.29 | 44.29 | 43.64 | 43.89 | 746,716 | -0.49(-1.09%) |
Nov 09, 2017 | 44.20 | 44.80 | 44.04 | 44.38 | 500,907 | +0.08(+0.18%) |
Nov 08, 2017 | 44.92 | 44.92 | 44.26 | 44.29 | 801,460 | -0.50(-1.12%) |
Nov 07, 2017 | 45.17 | 45.63 | 44.50 | 44.80 | 813,164 | -0.23(-0.52%) |
Nov 06, 2017 | 44.17 | 45.27 | 44.04 | 45.03 | 659,112 | +0.79(+1.79%) |
Nov 03, 2017 | 43.68 | 44.29 | 43.68 | 44.24 | 458,223 | +0.35(+0.79%) |
Nov 02, 2017 | 44.18 | 44.33 | 43.50 | 43.89 | 1,209,641 | -0.21(-0.48%) |
Nov 01, 2017 | 44.25 | 44.50 | 44.04 | 44.10 | 688,582 | +0.07(+0.17%) |
Oct 31, 2017 | 43.36 | 44.08 | 43.34 | 44.03 | 1,094,076 | +1.01(+2.35%) |
Oct 30, 2017 | 43.32 | 43.74 | 42.89 | 43.02 | 729,659 | -0.15(-0.36%) |
Oct 27, 2017 | 42.54 | 43.25 | 42.13 | 43.17 | 842,290 | +0.85(+2.01%) |
Oct 26, 2017 | 41.17 | 42.86 | 40.46 | 42.32 | 1,768,384 | +1.01(+2.45%) |
Oct 25, 2017 | 41.21 | 41.57 | 41.16 | 41.31 | 1,202,896 | +0.08(+0.20%) |
Oct 24, 2017 | 40.95 | 41.32 | 40.90 | 41.23 | 906,067 | +0.26(+0.63%) |
Oct 23, 2017 | 40.80 | 41.01 | 40.69 | 40.97 | 435,907 | +0.15(+0.38%) |
Oct 20, 2017 | 41.19 | 41.19 | 40.57 | 40.82 | 479,928 | -0.16(-0.39%) |
Oct 19, 2017 | 40.72 | 41.08 | 40.55 | 40.98 | 524,533 | +0.23(+0.56%) |
Oct 18, 2017 | 40.52 | 40.87 | 40.33 | 40.75 | 473,180 | +0.35(+0.86%) |
Oct 17, 2017 | 41.03 | 41.11 | 40.38 | 40.40 | 1,016,928 | -0.61(-1.48%) |
Oct 16, 2017 | 40.59 | 41.03 | 40.56 | 41.01 | 532,753 | +0.48(+1.18%) |
Oct 13, 2017 | 40.65 | 40.74 | 40.43 | 40.53 | 562,024 | +0.01(+0.02%) |
Oct 12, 2017 | 40.69 | 40.77 | 40.48 | 40.52 | 419,154 | -0.15(-0.36%) |
Oct 11, 2017 | 40.74 | 40.80 | 40.54 | 40.67 | 556,520 | -0.12(-0.30%) |
Oct 10, 2017 | 40.00 | 41.02 | 39.98 | 40.79 | 945,284 | +0.63(+1.57%) |
Oct 09, 2017 | 40.41 | 40.52 | 40.07 | 40.16 | 712,869 | -0.25(-0.62%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.88 | 40.41 | 1,034,886 | +0.02(+0.04%) |
Oct 05, 2017 | 40.62 | 40.79 | 40.19 | 40.39 | 950,316 | -0.25(-0.62%) |
Oct 04, 2017 | 41.14 | 41.24 | 40.58 | 40.65 | 967,782 | -0.51(-1.24%) |
Oct 03, 2017 | 40.75 | 41.16 | 40.45 | 41.16 | 939,972 | +0.38(+0.93%) |
Oct 02, 2017 | 40.41 | 40.77 | 40.22 | 40.77 | 797,126 | +0.35(+0.86%) |
Sep 29, 2017 | 40.30 | 40.44 | 40.13 | 40.43 | 590,014 | +0.23(+0.58%) |
Sep 28, 2017 | 39.70 | 40.22 | 39.64 | 40.19 | 785,162 | +0.48(+1.20%) |
Sep 27, 2017 | 39.84 | 40.05 | 39.48 | 39.72 | 663,327 | -0.05(-0.12%) |
Sep 26, 2017 | 39.72 | 39.91 | 39.69 | 39.76 | 277,309 | -0.10(-0.24%) |
Sep 25, 2017 | 39.77 | 40.05 | 39.63 | 39.86 | 384,517 | +0.06(+0.16%) |
Sep 22, 2017 | 39.50 | 39.84 | 39.50 | 39.80 | 405,863 | +0.28(+0.72%) |
Sep 21, 2017 | 39.85 | 40.19 | 39.49 | 39.51 | 480,716 | -0.34(-0.85%) |
Sep 20, 2017 | 39.97 | 40.08 | 39.62 | 39.85 | 445,883 | -0.03(-0.08%) |
Sep 19, 2017 | 39.92 | 40.20 | 39.79 | 39.88 | 578,253 | +0.04(+0.10%) |
Sep 18, 2017 | 39.76 | 40.04 | 39.63 | 39.84 | 639,671 | +0.15(+0.37%) |
Sep 15, 2017 | 39.33 | 39.85 | 39.33 | 39.70 | 1,448,501 | +0.25(+0.64%) |
Sep 14, 2017 | 39.78 | 39.90 | 39.41 | 39.45 | 737,683 | -0.40(-0.99%) |
Sep 13, 2017 | 40.10 | 40.10 | 39.64 | 39.84 | 809,155 | -0.14(-0.34%) |
Sep 12, 2017 | 39.35 | 39.98 | 39.35 | 39.98 | 733,784 | +0.70(+1.79%) |
Sep 11, 2017 | 39.25 | 40.07 | 39.21 | 39.28 | 1,145,421 | +0.32(+0.81%) |
Sep 08, 2017 | 37.95 | 39.08 | 37.92 | 38.96 | 686,488 | +0.87(+2.29%) |
Sep 07, 2017 | 38.24 | 38.24 | 37.82 | 38.09 | 559,319 | +0.02(+0.06%) |
Sep 06, 2017 | 38.28 | 38.45 | 38.01 | 38.06 | 767,747 | -0.18(-0.48%) |
Sep 05, 2017 | 39.23 | 39.40 | 38.14 | 38.25 | 759,563 | -1.01(-2.58%) |