Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.16 | 43.55 | 43.08 | 43.36 | 2,135,923 | +0.37(+0.86%) |
Nov 29, 2017 | 42.87 | 43.45 | 42.68 | 42.99 | 1,802,964 | +0.24(+0.56%) |
Nov 28, 2017 | 42.62 | 42.75 | 42.25 | 42.75 | 4,355,733 | +0.28(+0.66%) |
Nov 27, 2017 | 42.74 | 42.97 | 42.46 | 42.47 | 1,828,031 | -0.36(-0.84%) |
Nov 24, 2017 | 42.64 | 42.91 | 42.59 | 42.83 | 571,930 | +0.34(+0.80%) |
Nov 22, 2017 | 42.85 | 42.99 | 42.48 | 42.49 | 1,230,788 | -0.33(-0.77%) |
Nov 21, 2017 | 43.16 | 43.20 | 42.78 | 42.82 | 1,747,561 | +0.02(+0.05%) |
Nov 20, 2017 | 42.73 | 42.96 | 42.60 | 42.80 | 1,616,895 | +0.02(+0.05%) |
Nov 17, 2017 | 42.65 | 43.16 | 42.61 | 42.78 | 1,579,583 | -0.21(-0.49%) |
Nov 16, 2017 | 42.97 | 43.35 | 42.81 | 42.99 | 1,919,266 | +0.35(+0.82%) |
Nov 15, 2017 | 42.00 | 42.82 | 41.77 | 42.64 | 2,461,960 | +0.46(+1.09%) |
Nov 14, 2017 | 41.97 | 42.23 | 41.42 | 42.18 | 1,738,730 | +0.00(+0.00%) |
Nov 13, 2017 | 41.26 | 42.21 | 41.02 | 42.18 | 2,033,352 | +0.65(+1.57%) |
Nov 10, 2017 | 40.70 | 41.60 | 40.69 | 41.53 | 3,092,004 | +0.72(+1.76%) |
Nov 09, 2017 | 40.65 | 40.81 | 40.44 | 40.81 | 2,115,827 | -0.19(-0.46%) |
Nov 08, 2017 | 40.69 | 41.22 | 40.63 | 41.00 | 2,897,158 | +0.12(+0.29%) |
Nov 07, 2017 | 40.85 | 41.25 | 40.52 | 40.88 | 2,581,233 | +0.13(+0.32%) |
Nov 06, 2017 | 40.33 | 41.11 | 40.18 | 40.75 | 3,094,363 | +0.85(+2.13%) |
Nov 03, 2017 | 39.40 | 40.27 | 39.29 | 39.90 | 3,541,307 | +0.69(+1.76%) |
Nov 02, 2017 | 39.31 | 39.44 | 38.78 | 39.21 | 2,318,847 | -0.04(-0.10%) |
Nov 01, 2017 | 39.61 | 39.75 | 39.02 | 39.25 | 2,085,452 | -0.07(-0.18%) |
Oct 31, 2017 | 39.32 | 39.45 | 39.07 | 39.32 | 1,780,016 | +0.08(+0.20%) |
Oct 30, 2017 | 39.16 | 39.44 | 39.11 | 39.24 | 924,843 | -0.13(-0.33%) |
Oct 27, 2017 | 39.58 | 39.60 | 39.02 | 39.37 | 653,263 | -0.22(-0.56%) |
Oct 26, 2017 | 39.23 | 39.67 | 39.23 | 39.59 | 1,353,782 | +0.59(+1.51%) |
Oct 25, 2017 | 39.45 | 39.45 | 38.77 | 39.00 | 2,126,550 | -0.52(-1.32%) |
Oct 24, 2017 | 39.60 | 40.02 | 39.29 | 39.52 | 2,090,895 | -0.08(-0.20%) |
Oct 23, 2017 | 40.24 | 40.31 | 39.58 | 39.60 | 1,545,099 | -0.64(-1.59%) |
Oct 20, 2017 | 40.19 | 40.34 | 39.85 | 40.24 | 1,402,614 | +0.23(+0.57%) |
Oct 19, 2017 | 39.73 | 40.01 | 39.56 | 40.01 | 2,022,704 | +0.05(+0.13%) |
Oct 18, 2017 | 39.71 | 40.01 | 39.66 | 39.96 | 1,498,401 | +0.30(+0.76%) |
Oct 17, 2017 | 39.53 | 39.84 | 39.47 | 39.66 | 1,664,531 | +0.14(+0.35%) |
Oct 16, 2017 | 39.56 | 39.63 | 39.29 | 39.52 | 770,178 | -0.07(-0.18%) |
Oct 13, 2017 | 39.37 | 39.63 | 39.18 | 39.59 | 955,292 | +0.31(+0.79%) |
Oct 12, 2017 | 39.17 | 39.49 | 39.08 | 39.28 | 1,414,845 | +0.05(+0.13%) |
Oct 11, 2017 | 39.07 | 39.34 | 39.00 | 39.23 | 2,094,131 | +0.17(+0.44%) |
Oct 10, 2017 | 38.85 | 39.09 | 38.68 | 39.06 | 1,260,475 | +0.25(+0.64%) |
Oct 09, 2017 | 38.84 | 38.85 | 38.42 | 38.81 | 862,865 | -0.03(-0.08%) |
Oct 06, 2017 | 38.72 | 38.89 | 38.59 | 38.84 | 1,379,184 | +0.09(+0.23%) |
Oct 05, 2017 | 38.66 | 39.08 | 38.65 | 38.75 | 1,578,169 | +0.12(+0.31%) |
Oct 04, 2017 | 38.33 | 38.68 | 38.25 | 38.63 | 1,201,353 | +0.30(+0.78%) |
Oct 03, 2017 | 38.23 | 38.41 | 38.07 | 38.33 | 1,602,043 | +0.11(+0.29%) |
Oct 02, 2017 | 37.95 | 38.30 | 37.86 | 38.22 | 1,172,131 | +0.34(+0.90%) |
Sep 29, 2017 | 37.89 | 38.02 | 37.63 | 37.88 | 1,418,469 | +0.01(+0.03%) |
Sep 28, 2017 | 37.87 | 38.23 | 37.79 | 37.87 | 1,485,355 | -0.03(-0.08%) |
Sep 27, 2017 | 38.00 | 38.14 | 37.39 | 37.90 | 1,800,161 | +0.18(+0.48%) |
Sep 26, 2017 | 37.44 | 37.95 | 37.39 | 37.72 | 1,272,583 | +0.32(+0.86%) |
Sep 25, 2017 | 37.18 | 37.54 | 37.12 | 37.40 | 1,108,788 | +0.22(+0.59%) |
Sep 22, 2017 | 37.10 | 37.28 | 37.04 | 37.18 | 1,231,685 | -0.01(-0.03%) |
Sep 21, 2017 | 37.31 | 37.52 | 37.12 | 37.19 | 2,114,708 | +0.06(+0.16%) |
Sep 20, 2017 | 36.86 | 37.16 | 36.79 | 37.13 | 1,624,437 | +0.19(+0.51%) |
Sep 19, 2017 | 36.73 | 36.95 | 36.61 | 36.94 | 1,448,249 | +0.29(+0.79%) |
Sep 18, 2017 | 36.67 | 36.79 | 36.52 | 36.65 | 1,354,097 | +0.03(+0.08%) |
Sep 15, 2017 | 36.72 | 36.87 | 36.18 | 36.62 | 2,235,002 | -0.34(-0.92%) |
Sep 14, 2017 | 37.41 | 37.41 | 36.91 | 36.96 | 1,514,058 | -0.48(-1.28%) |
Sep 13, 2017 | 37.12 | 37.44 | 37.07 | 37.44 | 1,208,472 | +0.13(+0.35%) |
Sep 12, 2017 | 37.11 | 37.34 | 36.83 | 37.31 | 1,249,021 | +0.32(+0.87%) |
Sep 11, 2017 | 36.58 | 37.23 | 36.49 | 36.99 | 2,039,834 | +0.75(+2.07%) |
Sep 08, 2017 | 35.91 | 36.44 | 35.83 | 36.24 | 1,479,466 | +0.24(+0.67%) |
Sep 07, 2017 | 35.84 | 36.28 | 35.74 | 36.00 | 1,948,230 | +0.32(+0.90%) |
Sep 06, 2017 | 36.04 | 36.17 | 35.66 | 35.68 | 1,853,096 | -0.31(-0.86%) |
Sep 05, 2017 | 36.24 | 36.50 | 35.57 | 35.99 | 1,878,515 | -0.35(-0.96%) |