Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.61 | 43.71 | 43.35 | 43.46 | 24,538 | -0.26(-0.58%) |
Nov 29, 2017 | 44.50 | 44.50 | 43.59 | 43.71 | 27,335 | -0.62(-1.40%) |
Nov 28, 2017 | 44.74 | 44.74 | 44.13 | 44.33 | 21,864 | -0.01(-0.03%) |
Nov 27, 2017 | 44.52 | 44.61 | 44.24 | 44.34 | 48,083 | -0.20(-0.44%) |
Nov 24, 2017 | 44.80 | 44.90 | 44.54 | 44.54 | 21,197 | -0.10(-0.23%) |
Nov 22, 2017 | 44.59 | 44.67 | 44.52 | 44.64 | 14,862 | +0.18(+0.40%) |
Nov 21, 2017 | 44.34 | 44.68 | 44.34 | 44.47 | 24,444 | +0.38(+0.87%) |
Nov 20, 2017 | 43.83 | 44.30 | 43.83 | 44.08 | 29,137 | +0.28(+0.64%) |
Nov 17, 2017 | 44.21 | 44.52 | 43.77 | 43.80 | 27,108 | -0.22(-0.51%) |
Nov 16, 2017 | 43.55 | 44.20 | 43.50 | 44.03 | 25,540 | +1.01(+2.34%) |
Nov 15, 2017 | 43.15 | 43.40 | 42.78 | 43.02 | 16,060 | -0.49(-1.12%) |
Nov 14, 2017 | 43.50 | 43.71 | 43.44 | 43.50 | 23,995 | -0.13(-0.30%) |
Nov 13, 2017 | 43.34 | 43.81 | 43.29 | 43.64 | 24,030 | +0.36(+0.84%) |
Nov 10, 2017 | 43.60 | 43.60 | 43.24 | 43.27 | 25,814 | -0.30(-0.69%) |
Nov 09, 2017 | 43.38 | 43.58 | 43.17 | 43.57 | 31,165 | -0.40(-0.91%) |
Nov 08, 2017 | 43.43 | 44.20 | 43.43 | 43.97 | 46,812 | +0.99(+2.30%) |
Nov 07, 2017 | 43.25 | 43.25 | 42.92 | 42.98 | 17,616 | -0.01(-0.02%) |
Nov 06, 2017 | 42.94 | 43.22 | 42.94 | 42.99 | 26,126 | +0.24(+0.57%) |
Nov 03, 2017 | 42.92 | 42.92 | 42.57 | 42.75 | 9,886 | +0.05(+0.11%) |
Nov 02, 2017 | 42.82 | 42.83 | 42.64 | 42.70 | 8,175 | -0.14(-0.33%) |
Nov 01, 2017 | 43.15 | 43.15 | 42.83 | 42.84 | 12,828 | +0.02(+0.04%) |
Oct 31, 2017 | 42.56 | 42.86 | 42.56 | 42.82 | 12,631 | +0.56(+1.33%) |
Oct 30, 2017 | 42.38 | 42.02 | 42.26 | 8,905 | +0.00(+0.00%) | |
Oct 27, 2017 | 41.69 | 42.27 | 41.65 | 42.26 | 12,036 | +0.64(+1.53%) |
Oct 26, 2017 | 42.05 | 42.08 | 41.61 | 41.63 | 22,738 | -0.38(-0.90%) |
Oct 25, 2017 | 42.42 | 42.47 | 41.75 | 42.00 | 24,168 | -0.51(-1.21%) |
Oct 24, 2017 | 42.39 | 42.62 | 42.39 | 42.52 | 27,970 | +0.45(+1.06%) |
Oct 23, 2017 | 42.46 | 42.46 | 42.06 | 42.07 | 7,406 | -0.42(-0.99%) |
Oct 20, 2017 | 42.38 | 42.63 | 42.38 | 42.49 | 5,979 | +0.23(+0.55%) |
Oct 19, 2017 | 42.19 | 42.61 | 41.64 | 42.25 | 12,266 | -0.34(-0.79%) |
Oct 18, 2017 | 42.79 | 42.79 | 42.49 | 42.59 | 10,713 | -0.17(-0.39%) |
Oct 17, 2017 | 42.68 | 42.94 | 42.59 | 42.76 | 11,655 | -0.05(-0.11%) |
Oct 16, 2017 | 42.79 | 42.90 | 42.71 | 42.80 | 15,507 | +0.21(+0.50%) |
Oct 13, 2017 | 42.36 | 42.69 | 42.36 | 42.59 | 14,431 | +0.35(+0.82%) |
Oct 12, 2017 | 42.19 | 42.51 | 42.19 | 42.24 | 7,734 | +0.30(+0.71%) |
Oct 11, 2017 | 41.78 | 42.00 | 41.78 | 41.95 | 5,891 | +0.19(+0.45%) |
Oct 10, 2017 | 41.87 | 41.93 | 41.67 | 41.76 | 5,833 | -0.04(-0.09%) |
Oct 09, 2017 | 41.90 | 41.93 | 41.77 | 41.80 | 5,868 | -0.16(-0.38%) |
Oct 06, 2017 | 41.73 | 42.05 | 41.73 | 41.96 | 17,720 | +0.24(+0.57%) |
Oct 05, 2017 | 41.64 | 41.80 | 41.62 | 41.72 | 8,609 | +0.08(+0.19%) |
Oct 04, 2017 | 41.63 | 41.65 | 41.49 | 41.64 | 14,589 | -0.21(-0.49%) |
Oct 03, 2017 | 41.72 | 41.91 | 41.72 | 41.84 | 10,996 | +0.21(+0.49%) |
Oct 02, 2017 | 41.61 | 41.73 | 41.49 | 41.64 | 14,204 | +0.18(+0.44%) |
Sep 29, 2017 | 41.49 | 41.61 | 41.25 | 41.46 | 14,480 | +0.28(+0.67%) |
Sep 28, 2017 | 40.91 | 41.22 | 40.91 | 41.18 | 62,448 | +0.47(+1.15%) |
Sep 27, 2017 | 40.40 | 40.80 | 40.40 | 40.71 | 6,465 | +0.49(+1.21%) |
Sep 26, 2017 | 40.49 | 40.63 | 40.14 | 40.23 | 27,953 | -0.26(-0.65%) |
Sep 25, 2017 | 41.12 | 41.12 | 40.42 | 40.49 | 28,453 | -0.69(-1.68%) |
Sep 22, 2017 | 41.26 | 41.33 | 41.08 | 41.18 | 10,273 | -0.07(-0.18%) |
Sep 21, 2017 | 41.81 | 42.94 | 41.26 | 41.26 | 17,986 | -0.82(-1.95%) |
Sep 20, 2017 | 41.97 | 42.09 | 41.68 | 42.08 | 15,321 | +0.09(+0.22%) |
Sep 19, 2017 | 41.92 | 42.07 | 41.83 | 41.98 | 9,308 | +0.07(+0.18%) |
Sep 18, 2017 | 41.88 | 42.08 | 41.78 | 41.91 | 21,684 | +0.19(+0.45%) |
Sep 15, 2017 | 41.60 | 41.73 | 41.60 | 41.72 | 6,484 | +0.26(+0.63%) |
Sep 14, 2017 | 41.25 | 41.67 | 41.23 | 41.46 | 11,200 | +0.03(+0.07%) |
Sep 13, 2017 | 41.37 | 41.55 | 41.11 | 41.43 | 9,903 | -0.03(-0.07%) |
Sep 12, 2017 | 41.60 | 41.71 | 41.46 | 41.46 | 10,537 | -0.02(-0.05%) |
Sep 11, 2017 | 41.47 | 41.59 | 41.32 | 41.48 | 54,332 | +0.42(+1.02%) |
Sep 08, 2017 | 41.19 | 41.23 | 41.05 | 41.06 | 3,307 | -0.29(-0.70%) |
Sep 07, 2017 | 41.13 | 41.40 | 41.13 | 41.35 | 6,287 | +0.44(+1.07%) |
Sep 06, 2017 | 40.96 | 41.16 | 40.88 | 40.91 | 5,768 | +0.19(+0.46%) |
Sep 05, 2017 | 41.06 | 41.08 | 40.42 | 40.73 | 20,770 | -0.81(-1.95%) |