Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.82 | 46.86 | 46.50 | 46.80 | 1,113,045 | -0.57(-1.20%) |
Nov 29, 2017 | 48.03 | 48.06 | 47.21 | 47.37 | 864,912 | -0.93(-1.93%) |
Nov 28, 2017 | 48.02 | 48.31 | 47.94 | 48.30 | 661,631 | +0.28(+0.58%) |
Nov 27, 2017 | 48.29 | 48.33 | 47.86 | 48.02 | 807,921 | +0.13(+0.27%) |
Nov 24, 2017 | 47.80 | 48.03 | 47.69 | 47.89 | 402,374 | +0.67(+1.42%) |
Nov 22, 2017 | 47.30 | 47.37 | 47.04 | 47.22 | 558,876 | +0.11(+0.23%) |
Nov 21, 2017 | 46.82 | 47.15 | 46.82 | 47.11 | 750,167 | +0.14(+0.30%) |
Nov 20, 2017 | 46.85 | 47.02 | 46.81 | 46.97 | 1,092,223 | +0.80(+1.73%) |
Nov 17, 2017 | 46.34 | 46.43 | 46.10 | 46.17 | 654,739 | +0.07(+0.15%) |
Nov 16, 2017 | 45.99 | 46.14 | 45.72 | 46.10 | 894,052 | +0.86(+1.90%) |
Nov 15, 2017 | 44.95 | 45.38 | 44.78 | 45.24 | 1,148,489 | -0.81(-1.76%) |
Nov 14, 2017 | 45.95 | 46.13 | 45.85 | 46.05 | 917,950 | -0.03(-0.07%) |
Nov 13, 2017 | 45.52 | 46.15 | 45.44 | 46.08 | 971,210 | -0.14(-0.30%) |
Nov 10, 2017 | 45.90 | 46.35 | 45.87 | 46.22 | 715,351 | +0.33(+0.72%) |
Nov 09, 2017 | 45.52 | 45.98 | 45.19 | 45.89 | 1,398,257 | -1.58(-3.33%) |
Nov 08, 2017 | 47.43 | 47.59 | 47.23 | 47.47 | 1,324,338 | +1.46(+3.17%) |
Nov 07, 2017 | 45.86 | 46.03 | 45.67 | 46.01 | 781,476 | +0.14(+0.31%) |
Nov 06, 2017 | 45.55 | 45.96 | 45.55 | 45.87 | 1,022,184 | +1.06(+2.37%) |
Nov 03, 2017 | 44.89 | 44.98 | 44.58 | 44.81 | 1,363,267 | -0.08(-0.18%) |
Nov 02, 2017 | 44.13 | 45.09 | 44.13 | 44.89 | 1,681,924 | +1.35(+3.10%) |
Nov 01, 2017 | 43.57 | 43.94 | 43.33 | 43.54 | 2,289,655 | +0.13(+0.30%) |
Oct 31, 2017 | 43.21 | 45.25 | 42.90 | 43.41 | 6,812,844 | +4.56(+11.74%) |
Oct 30, 2017 | 37.93 | 39.07 | 37.83 | 38.85 | 2,200,050 | +1.02(+2.70%) |
Oct 27, 2017 | 37.70 | 37.85 | 37.59 | 37.83 | 559,176 | -0.03(-0.08%) |
Oct 26, 2017 | 37.59 | 37.98 | 37.51 | 37.86 | 817,447 | +0.70(+1.88%) |
Oct 25, 2017 | 37.42 | 37.48 | 36.93 | 37.16 | 515,925 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.71 | 37.45 | 37.70 | 323,411 | +0.19(+0.51%) |
Oct 23, 2017 | 37.66 | 37.77 | 37.48 | 37.51 | 366,079 | -0.04(-0.11%) |
Oct 20, 2017 | 37.48 | 37.68 | 37.42 | 37.55 | 557,140 | +0.11(+0.29%) |
Oct 19, 2017 | 37.28 | 37.45 | 37.03 | 37.44 | 784,165 | -0.02(-0.05%) |
Oct 18, 2017 | 37.49 | 37.57 | 37.29 | 37.46 | 697,194 | +0.51(+1.38%) |
Oct 17, 2017 | 37.07 | 37.09 | 36.83 | 36.95 | 561,956 | -0.10(-0.27%) |
Oct 16, 2017 | 37.16 | 37.26 | 36.97 | 37.05 | 641,423 | +0.23(+0.62%) |
Oct 13, 2017 | 36.85 | 36.95 | 36.77 | 36.82 | 579,273 | +0.50(+1.38%) |
Oct 12, 2017 | 36.30 | 36.45 | 36.25 | 36.32 | 871,431 | -0.30(-0.82%) |
Oct 11, 2017 | 36.60 | 36.75 | 36.58 | 36.62 | 585,844 | -0.09(-0.25%) |
Oct 10, 2017 | 36.80 | 36.83 | 36.62 | 36.71 | 488,532 | -0.33(-0.89%) |
Oct 09, 2017 | 37.14 | 37.23 | 37.02 | 37.04 | 400,268 | -0.04(-0.11%) |
Oct 06, 2017 | 36.77 | 37.08 | 36.68 | 37.08 | 749,831 | +0.12(+0.32%) |
Oct 05, 2017 | 36.81 | 36.99 | 36.80 | 36.96 | 984,782 | -0.57(-1.52%) |
Oct 04, 2017 | 37.55 | 37.58 | 37.48 | 37.53 | 405,120 | -0.02(-0.05%) |
Oct 03, 2017 | 37.42 | 37.64 | 37.37 | 37.55 | 658,406 | +0.23(+0.62%) |
Oct 02, 2017 | 37.29 | 37.40 | 37.19 | 37.32 | 628,272 | -0.02(-0.05%) |
Sep 29, 2017 | 37.17 | 37.41 | 37.03 | 37.34 | 608,471 | +0.62(+1.69%) |
Sep 28, 2017 | 36.51 | 36.73 | 36.41 | 36.72 | 580,143 | +0.23(+0.63%) |
Sep 27, 2017 | 36.53 | 36.74 | 36.38 | 36.49 | 848,284 | +0.03(+0.08%) |
Sep 26, 2017 | 36.76 | 36.80 | 36.41 | 36.46 | 954,554 | -0.51(-1.38%) |
Sep 25, 2017 | 37.39 | 37.39 | 36.95 | 36.97 | 1,378,297 | -0.53(-1.41%) |
Sep 22, 2017 | 37.38 | 37.55 | 37.18 | 37.50 | 731,941 | +0.04(+0.11%) |
Sep 21, 2017 | 37.53 | 37.59 | 37.45 | 37.46 | 551,528 | -0.30(-0.79%) |
Sep 20, 2017 | 37.92 | 37.98 | 37.58 | 37.76 | 689,484 | +0.10(+0.27%) |
Sep 19, 2017 | 38.13 | 38.19 | 37.41 | 37.66 | 1,646,183 | -0.73(-1.90%) |
Sep 18, 2017 | 38.67 | 38.76 | 38.31 | 38.39 | 699,263 | -0.27(-0.70%) |
Sep 15, 2017 | 38.45 | 38.68 | 38.36 | 38.66 | 558,230 | +0.30(+0.78%) |
Sep 14, 2017 | 38.32 | 38.45 | 38.17 | 38.36 | 1,144,611 | -1.38(-3.47%) |
Sep 13, 2017 | 39.87 | 39.88 | 39.66 | 39.74 | 328,948 | -0.44(-1.10%) |
Sep 12, 2017 | 40.35 | 40.35 | 40.04 | 40.18 | 499,244 | -0.17(-0.42%) |
Sep 11, 2017 | 40.04 | 40.49 | 40.04 | 40.35 | 1,330,121 | +0.42(+1.05%) |
Sep 08, 2017 | 39.78 | 39.93 | 39.78 | 39.93 | 579,281 | +0.50(+1.27%) |
Sep 07, 2017 | 39.39 | 39.56 | 39.35 | 39.43 | 371,490 | +0.10(+0.25%) |
Sep 06, 2017 | 39.41 | 39.46 | 39.26 | 39.33 | 275,297 | +0.00(+0.00%) |
Sep 05, 2017 | 39.59 | 39.59 | 39.01 | 39.33 | 554,945 | -0.39(-0.98%) |