Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.90 | 43.98 | 43.22 | 43.64 | 172,449 | -0.08(-0.18%) |
Nov 29, 2017 | 42.61 | 43.91 | 41.83 | 43.72 | 226,234 | +1.26(+2.96%) |
Nov 28, 2017 | 41.26 | 42.53 | 40.78 | 42.46 | 163,597 | +1.00(+2.42%) |
Nov 27, 2017 | 41.86 | 42.10 | 41.29 | 41.46 | 238,202 | -0.31(-0.75%) |
Nov 24, 2017 | 41.36 | 41.83 | 41.33 | 41.77 | 93,041 | +0.50(+1.20%) |
Nov 22, 2017 | 41.45 | 41.83 | 40.95 | 41.28 | 127,177 | -0.10(-0.23%) |
Nov 21, 2017 | 42.35 | 42.68 | 41.25 | 41.37 | 290,431 | -0.92(-2.19%) |
Nov 20, 2017 | 41.04 | 42.30 | 41.04 | 42.30 | 319,408 | +1.33(+3.26%) |
Nov 17, 2017 | 39.58 | 41.59 | 39.46 | 40.96 | 379,161 | +0.60(+1.49%) |
Nov 16, 2017 | 39.97 | 40.89 | 39.78 | 40.36 | 168,822 | +0.58(+1.47%) |
Nov 15, 2017 | 39.85 | 40.05 | 39.47 | 39.78 | 291,244 | -0.26(-0.65%) |
Nov 14, 2017 | 40.39 | 40.73 | 39.88 | 40.04 | 182,729 | -0.46(-1.14%) |
Nov 13, 2017 | 40.51 | 41.13 | 40.49 | 40.50 | 171,676 | -0.23(-0.56%) |
Nov 10, 2017 | 40.80 | 41.19 | 40.62 | 40.73 | 82,078 | -0.26(-0.64%) |
Nov 09, 2017 | 41.17 | 41.90 | 40.84 | 40.99 | 239,449 | -0.68(-1.63%) |
Nov 08, 2017 | 41.28 | 41.77 | 40.96 | 41.67 | 143,582 | +0.31(+0.74%) |
Nov 07, 2017 | 41.35 | 41.58 | 40.92 | 41.36 | 153,136 | -0.06(-0.15%) |
Nov 06, 2017 | 42.07 | 42.54 | 41.41 | 41.42 | 177,877 | -0.63(-1.49%) |
Nov 03, 2017 | 42.32 | 42.63 | 42.02 | 42.05 | 136,831 | -0.26(-0.62%) |
Nov 02, 2017 | 42.11 | 42.39 | 41.47 | 42.31 | 293,968 | +0.19(+0.46%) |
Nov 01, 2017 | 41.87 | 42.14 | 41.52 | 42.12 | 197,925 | +0.49(+1.17%) |
Oct 31, 2017 | 41.39 | 42.00 | 40.96 | 41.63 | 254,173 | +0.39(+0.95%) |
Oct 30, 2017 | 41.48 | 41.70 | 41.11 | 41.24 | 232,159 | -0.46(-1.11%) |
Oct 27, 2017 | 42.54 | 42.54 | 41.34 | 41.70 | 176,127 | -0.76(-1.79%) |
Oct 26, 2017 | 42.24 | 42.85 | 42.24 | 42.46 | 203,741 | +0.44(+1.06%) |
Oct 25, 2017 | 41.26 | 42.17 | 40.87 | 42.02 | 366,698 | +0.68(+1.65%) |
Oct 24, 2017 | 41.16 | 41.65 | 41.16 | 41.34 | 151,778 | +0.26(+0.64%) |
Oct 23, 2017 | 41.25 | 41.40 | 41.01 | 41.08 | 183,468 | -0.10(-0.25%) |
Oct 20, 2017 | 43.08 | 43.08 | 40.61 | 41.18 | 219,842 | +1.10(+2.76%) |
Oct 19, 2017 | 39.55 | 40.18 | 39.14 | 40.08 | 415,466 | +0.30(+0.74%) |
Oct 18, 2017 | 40.18 | 40.70 | 39.66 | 39.78 | 491,908 | -1.01(-2.47%) |
Oct 17, 2017 | 41.10 | 41.22 | 40.68 | 40.79 | 355,012 | -0.48(-1.16%) |
Oct 16, 2017 | 41.98 | 42.01 | 41.27 | 41.27 | 530,721 | -0.64(-1.54%) |
Oct 13, 2017 | 42.64 | 42.83 | 41.88 | 41.91 | 486,146 | -0.79(-1.85%) |
Oct 12, 2017 | 42.23 | 42.92 | 42.04 | 42.70 | 303,219 | +0.46(+1.09%) |
Oct 11, 2017 | 42.35 | 42.60 | 42.21 | 42.24 | 156,042 | +0.03(+0.08%) |
Oct 10, 2017 | 42.62 | 42.62 | 42.09 | 42.21 | 160,667 | -0.08(-0.18%) |
Oct 09, 2017 | 42.55 | 42.82 | 42.08 | 42.28 | 217,489 | -0.28(-0.65%) |
Oct 06, 2017 | 42.77 | 43.08 | 42.45 | 42.56 | 198,156 | -0.26(-0.61%) |
Oct 05, 2017 | 42.53 | 43.12 | 42.31 | 42.82 | 258,067 | +0.33(+0.78%) |
Oct 04, 2017 | 42.72 | 43.18 | 42.43 | 42.49 | 175,397 | -0.09(-0.20%) |
Oct 03, 2017 | 42.75 | 43.13 | 42.38 | 42.58 | 325,980 | -0.17(-0.41%) |
Oct 02, 2017 | 42.19 | 42.81 | 41.68 | 42.75 | 356,321 | +0.78(+1.86%) |
Sep 29, 2017 | 41.87 | 42.17 | 41.46 | 41.97 | 415,108 | +0.18(+0.44%) |
Sep 28, 2017 | 41.71 | 42.08 | 41.48 | 41.79 | 393,564 | -0.06(-0.15%) |
Sep 27, 2017 | 40.89 | 41.95 | 40.40 | 41.85 | 455,025 | +1.29(+3.17%) |
Sep 26, 2017 | 40.15 | 40.82 | 40.01 | 40.56 | 355,400 | +0.61(+1.52%) |
Sep 25, 2017 | 40.42 | 41.04 | 39.69 | 39.95 | 294,604 | -0.50(-1.23%) |
Sep 22, 2017 | 40.08 | 40.73 | 39.66 | 40.45 | 521,729 | +0.37(+0.91%) |
Sep 21, 2017 | 38.99 | 40.40 | 38.70 | 40.08 | 439,789 | +1.35(+3.48%) |
Sep 20, 2017 | 38.26 | 39.03 | 37.48 | 38.74 | 877,366 | +0.15(+0.38%) |
Sep 19, 2017 | 37.41 | 40.22 | 37.40 | 38.59 | 751,062 | -0.53(-1.36%) |
Sep 18, 2017 | 39.10 | 39.35 | 38.52 | 39.12 | 832,900 | +0.16(+0.40%) |
Sep 15, 2017 | 39.04 | 39.21 | 38.70 | 38.96 | 514,190 | +0.01(+0.02%) |
Sep 14, 2017 | 39.10 | 39.25 | 38.61 | 38.95 | 218,378 | -0.15(-0.38%) |
Sep 13, 2017 | 39.14 | 39.57 | 38.83 | 39.10 | 267,536 | -0.04(-0.11%) |
Sep 12, 2017 | 39.48 | 39.65 | 39.01 | 39.14 | 351,746 | -0.18(-0.46%) |
Sep 11, 2017 | 39.61 | 39.61 | 38.93 | 39.33 | 308,940 | -0.10(-0.24%) |
Sep 08, 2017 | 37.74 | 40.13 | 37.63 | 39.42 | 772,755 | +1.68(+4.45%) |
Sep 07, 2017 | 37.92 | 38.13 | 37.42 | 37.74 | 244,449 | -0.25(-0.66%) |
Sep 06, 2017 | 37.94 | 38.12 | 37.74 | 38.00 | 255,325 | +0.30(+0.78%) |
Sep 05, 2017 | 37.56 | 37.92 | 37.56 | 37.70 | 186,604 | -0.02(-0.05%) |