Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.01 | 48.14 | 47.01 | 47.28 | 2,135,457 | +0.38(+0.80%) |
Nov 29, 2017 | 45.47 | 47.09 | 45.40 | 46.90 | 1,253,559 | +1.63(+3.60%) |
Nov 28, 2017 | 43.97 | 45.30 | 43.88 | 45.27 | 1,131,843 | +1.40(+3.19%) |
Nov 27, 2017 | 43.60 | 44.30 | 43.60 | 43.87 | 992,886 | +0.43(+0.99%) |
Nov 24, 2017 | 44.00 | 44.04 | 43.35 | 43.44 | 444,469 | -0.42(-0.97%) |
Nov 22, 2017 | 43.99 | 44.48 | 43.80 | 43.86 | 664,813 | +0.03(+0.07%) |
Nov 21, 2017 | 44.76 | 44.76 | 43.30 | 43.83 | 910,224 | -0.73(-1.63%) |
Nov 20, 2017 | 44.25 | 44.80 | 44.08 | 44.56 | 860,962 | +0.52(+1.18%) |
Nov 17, 2017 | 43.13 | 44.14 | 42.90 | 44.04 | 1,338,887 | +0.94(+2.17%) |
Nov 16, 2017 | 42.62 | 43.29 | 42.20 | 43.10 | 1,414,363 | +0.79(+1.87%) |
Nov 15, 2017 | 42.42 | 42.95 | 41.78 | 42.31 | 1,036,957 | -0.50(-1.16%) |
Nov 14, 2017 | 42.64 | 43.21 | 42.49 | 42.80 | 683,402 | -0.06(-0.15%) |
Nov 13, 2017 | 42.97 | 43.28 | 42.68 | 42.87 | 592,735 | -0.08(-0.19%) |
Nov 10, 2017 | 42.61 | 43.24 | 42.54 | 42.95 | 960,707 | +0.31(+0.73%) |
Nov 09, 2017 | 42.36 | 42.85 | 42.09 | 42.64 | 1,025,621 | -0.05(-0.11%) |
Nov 08, 2017 | 41.56 | 42.70 | 41.34 | 42.68 | 885,577 | +1.10(+2.64%) |
Nov 07, 2017 | 41.83 | 42.16 | 41.14 | 41.59 | 695,467 | -0.20(-0.48%) |
Nov 06, 2017 | 42.40 | 42.67 | 41.55 | 41.79 | 561,191 | -0.67(-1.58%) |
Nov 03, 2017 | 42.01 | 42.81 | 41.82 | 42.46 | 741,342 | +0.36(+0.85%) |
Nov 02, 2017 | 41.42 | 42.26 | 40.80 | 42.10 | 660,791 | +0.66(+1.60%) |
Nov 01, 2017 | 41.36 | 41.63 | 41.01 | 41.44 | 693,248 | +0.39(+0.95%) |
Oct 31, 2017 | 40.87 | 41.20 | 40.87 | 41.04 | 782,072 | +0.07(+0.18%) |
Oct 30, 2017 | 41.12 | 41.20 | 40.53 | 40.97 | 767,839 | -0.48(-1.16%) |
Oct 27, 2017 | 41.60 | 41.67 | 41.12 | 41.45 | 572,365 | -0.52(-1.24%) |
Oct 26, 2017 | 41.59 | 42.24 | 41.52 | 41.97 | 527,440 | +0.43(+1.04%) |
Oct 25, 2017 | 41.68 | 41.69 | 41.11 | 41.54 | 709,791 | -0.22(-0.52%) |
Oct 24, 2017 | 42.58 | 42.81 | 41.65 | 41.76 | 940,961 | -0.54(-1.27%) |
Oct 23, 2017 | 42.04 | 42.95 | 41.95 | 42.29 | 1,894,350 | +0.28(+0.67%) |
Oct 20, 2017 | 41.88 | 42.46 | 41.72 | 42.01 | 979,017 | +0.38(+0.92%) |
Oct 19, 2017 | 41.15 | 41.68 | 40.94 | 41.63 | 447,350 | +0.36(+0.87%) |
Oct 18, 2017 | 41.21 | 41.56 | 41.08 | 41.27 | 492,535 | +0.07(+0.17%) |
Oct 17, 2017 | 41.17 | 41.48 | 41.01 | 41.20 | 539,784 | +0.11(+0.27%) |
Oct 16, 2017 | 40.98 | 41.28 | 40.77 | 41.08 | 682,961 | -0.06(-0.16%) |
Oct 13, 2017 | 41.64 | 41.65 | 41.09 | 41.15 | 1,048,860 | -0.53(-1.27%) |
Oct 12, 2017 | 42.00 | 42.00 | 41.31 | 41.68 | 1,352,765 | -0.40(-0.95%) |
Oct 11, 2017 | 42.18 | 42.41 | 41.86 | 42.08 | 1,198,704 | -0.18(-0.42%) |
Oct 10, 2017 | 42.39 | 42.74 | 41.96 | 42.25 | 1,249,833 | +0.08(+0.19%) |
Oct 09, 2017 | 42.73 | 42.78 | 41.90 | 42.17 | 1,080,758 | -0.56(-1.31%) |
Oct 06, 2017 | 41.80 | 42.85 | 41.76 | 42.73 | 1,191,808 | +0.65(+1.54%) |
Oct 05, 2017 | 41.76 | 42.26 | 41.58 | 42.08 | 931,235 | +0.37(+0.88%) |
Oct 04, 2017 | 41.76 | 41.96 | 41.32 | 41.72 | 948,588 | +0.11(+0.27%) |
Oct 03, 2017 | 41.60 | 42.07 | 41.41 | 41.60 | 922,394 | +0.07(+0.17%) |
Oct 02, 2017 | 42.64 | 42.70 | 41.48 | 41.53 | 1,198,471 | -1.32(-3.08%) |
Sep 29, 2017 | 43.02 | 43.34 | 42.70 | 42.85 | 1,205,138 | +0.01(+0.02%) |
Sep 28, 2017 | 42.14 | 43.08 | 42.14 | 42.84 | 1,738,233 | +0.45(+1.06%) |
Sep 27, 2017 | 42.47 | 42.40 | 1,649,538 | +1.46(+3.56%) | ||
Sep 26, 2017 | 41.03 | 41.31 | 40.48 | 40.94 | 949,638 | -0.04(-0.10%) |
Sep 25, 2017 | 39.84 | 41.16 | 39.78 | 40.98 | 1,887,858 | +1.38(+3.47%) |
Sep 22, 2017 | 39.38 | 39.95 | 39.38 | 39.60 | 1,521,624 | +0.17(+0.43%) |
Sep 21, 2017 | 39.36 | 39.66 | 39.12 | 39.44 | 1,006,412 | +0.22(+0.57%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.61 | 39.21 | 1,166,802 | +0.14(+0.37%) |
Sep 19, 2017 | 39.43 | 39.43 | 38.41 | 39.07 | 1,247,805 | -0.17(-0.43%) |
Sep 18, 2017 | 40.11 | 40.40 | 39.24 | 39.24 | 1,608,506 | -0.78(-1.94%) |
Sep 15, 2017 | 39.53 | 40.05 | 39.20 | 40.01 | 1,846,214 | +0.53(+1.34%) |
Sep 14, 2017 | 39.05 | 39.68 | 38.78 | 39.48 | 1,502,110 | +0.38(+0.96%) |
Sep 13, 2017 | 38.92 | 39.48 | 38.92 | 39.11 | 957,611 | +0.38(+0.99%) |
Sep 12, 2017 | 38.47 | 39.16 | 38.35 | 38.72 | 1,151,617 | +0.27(+0.71%) |
Sep 11, 2017 | 38.39 | 38.76 | 38.13 | 38.45 | 1,668,206 | +0.22(+0.56%) |
Sep 08, 2017 | 38.09 | 38.27 | 37.56 | 38.24 | 878,436 | +0.07(+0.19%) |
Sep 07, 2017 | 37.92 | 38.25 | 37.72 | 38.16 | 1,201,105 | +0.37(+0.97%) |
Sep 06, 2017 | 38.21 | 38.46 | 37.77 | 37.80 | 952,048 | -0.21(-0.57%) |
Sep 05, 2017 | 37.97 | 38.48 | 37.77 | 38.01 | 925,956 | -0.02(-0.04%) |