Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.03 | 44.57 | 43.03 | 43.47 | 2,103,430 | +0.06(+0.13%) |
Nov 29, 2017 | 42.13 | 43.61 | 42.08 | 43.41 | 1,618,118 | +1.23(+2.91%) |
Nov 28, 2017 | 42.22 | 42.34 | 40.93 | 42.19 | 1,650,827 | +0.07(+0.15%) |
Nov 27, 2017 | 42.30 | 42.78 | 42.03 | 42.12 | 994,809 | -0.24(-0.57%) |
Nov 24, 2017 | 42.30 | 42.71 | 42.07 | 42.36 | 498,083 | +0.26(+0.62%) |
Nov 22, 2017 | 42.31 | 42.56 | 41.88 | 42.10 | 776,232 | +0.15(+0.35%) |
Nov 21, 2017 | 42.88 | 43.13 | 41.91 | 41.96 | 1,021,403 | -0.47(-1.12%) |
Nov 20, 2017 | 41.72 | 43.18 | 41.72 | 42.43 | 1,594,990 | +0.76(+1.83%) |
Nov 17, 2017 | 40.69 | 42.07 | 40.69 | 41.67 | 1,208,210 | +0.74(+1.82%) |
Nov 16, 2017 | 40.01 | 41.08 | 40.01 | 40.92 | 1,419,558 | +1.37(+3.45%) |
Nov 15, 2017 | 39.63 | 39.70 | 38.75 | 39.56 | 2,158,079 | -0.27(-0.68%) |
Nov 14, 2017 | 41.19 | 41.77 | 39.74 | 39.83 | 1,815,785 | -1.65(-3.99%) |
Nov 13, 2017 | 41.18 | 41.96 | 41.02 | 41.48 | 1,718,258 | +0.07(+0.16%) |
Nov 10, 2017 | 41.16 | 41.82 | 40.93 | 41.42 | 1,507,258 | +0.25(+0.61%) |
Nov 09, 2017 | 41.44 | 41.90 | 40.92 | 41.16 | 1,323,580 | -0.73(-1.75%) |
Nov 08, 2017 | 43.16 | 43.36 | 41.62 | 41.90 | 1,228,289 | -1.52(-3.49%) |
Nov 07, 2017 | 43.45 | 43.71 | 43.07 | 43.41 | 970,644 | +0.16(+0.36%) |
Nov 06, 2017 | 42.78 | 43.41 | 42.33 | 43.26 | 1,137,013 | +0.42(+0.97%) |
Nov 03, 2017 | 42.31 | 42.89 | 42.31 | 42.84 | 1,616,182 | +0.77(+1.83%) |
Nov 02, 2017 | 41.77 | 42.69 | 41.75 | 42.07 | 2,091,060 | +0.45(+1.07%) |
Nov 01, 2017 | 42.70 | 42.92 | 40.24 | 41.62 | 2,898,828 | -2.10(-4.80%) |
Oct 31, 2017 | 44.02 | 45.35 | 43.47 | 43.72 | 1,975,069 | +0.43(+0.99%) |
Oct 30, 2017 | 43.31 | 43.53 | 42.91 | 43.29 | 797,464 | -0.35(-0.81%) |
Oct 27, 2017 | 43.34 | 43.82 | 43.17 | 43.65 | 653,776 | +0.25(+0.58%) |
Oct 26, 2017 | 43.14 | 43.66 | 42.80 | 43.40 | 913,919 | +0.43(+0.99%) |
Oct 25, 2017 | 43.27 | 43.30 | 42.62 | 42.97 | 1,154,927 | -0.55(-1.26%) |
Oct 24, 2017 | 43.41 | 43.88 | 43.22 | 43.52 | 991,320 | +0.80(+1.87%) |
Oct 23, 2017 | 42.59 | 43.04 | 42.31 | 42.72 | 824,423 | +0.18(+0.41%) |
Oct 20, 2017 | 42.81 | 42.88 | 42.26 | 42.54 | 632,078 | +0.08(+0.20%) |
Oct 19, 2017 | 42.57 | 42.57 | 41.71 | 42.46 | 935,241 | -0.33(-0.78%) |
Oct 18, 2017 | 42.97 | 43.15 | 42.64 | 42.79 | 555,776 | +0.07(+0.17%) |
Oct 17, 2017 | 43.07 | 43.09 | 42.64 | 42.72 | 631,550 | -0.34(-0.80%) |
Oct 16, 2017 | 42.90 | 43.43 | 42.77 | 43.06 | 2,144,658 | +0.63(+1.49%) |
Oct 13, 2017 | 42.81 | 42.96 | 42.22 | 42.43 | 964,152 | -0.11(-0.26%) |
Oct 12, 2017 | 42.29 | 42.83 | 42.29 | 42.54 | 918,883 | +0.02(+0.04%) |
Oct 11, 2017 | 42.63 | 43.32 | 42.53 | 42.52 | 1,080,071 | +0.29(+0.68%) |
Oct 10, 2017 | 42.42 | 42.63 | 42.09 | 42.24 | 1,208,960 | +0.33(+0.80%) |
Oct 09, 2017 | 42.52 | 42.52 | 41.65 | 41.90 | 980,074 | -0.51(-1.20%) |
Oct 06, 2017 | 41.95 | 42.51 | 41.73 | 42.41 | 1,813,176 | +0.25(+0.59%) |
Oct 05, 2017 | 41.75 | 42.30 | 41.66 | 42.16 | 808,479 | +0.48(+1.16%) |
Oct 04, 2017 | 41.85 | 42.25 | 41.62 | 41.68 | 672,969 | -0.18(-0.42%) |
Oct 03, 2017 | 41.99 | 42.18 | 41.58 | 41.86 | 882,389 | -0.14(-0.33%) |
Oct 02, 2017 | 41.78 | 42.18 | 41.53 | 41.99 | 863,752 | +0.21(+0.51%) |
Sep 29, 2017 | 41.55 | 41.86 | 41.31 | 41.78 | 1,288,931 | +0.14(+0.33%) |
Sep 28, 2017 | 41.30 | 41.74 | 40.93 | 41.64 | 950,905 | +0.29(+0.70%) |
Sep 27, 2017 | 41.00 | 41.69 | 40.78 | 41.35 | 846,418 | +0.66(+1.62%) |
Sep 26, 2017 | 40.59 | 40.99 | 40.50 | 40.70 | 1,249,956 | +0.15(+0.37%) |
Sep 25, 2017 | 39.80 | 40.63 | 39.74 | 40.55 | 999,866 | +0.68(+1.70%) |
Sep 22, 2017 | 40.06 | 40.22 | 39.68 | 39.87 | 1,266,115 | -0.43(-1.06%) |
Sep 21, 2017 | 39.93 | 40.32 | 39.29 | 40.30 | 1,677,303 | -0.36(-0.89%) |
Sep 20, 2017 | 41.27 | 41.27 | 40.54 | 40.66 | 1,752,953 | -0.49(-1.20%) |
Sep 19, 2017 | 41.09 | 41.58 | 40.92 | 41.15 | 1,137,904 | +0.10(+0.25%) |
Sep 18, 2017 | 40.56 | 41.28 | 40.43 | 41.05 | 1,563,730 | +0.71(+1.75%) |
Sep 15, 2017 | 39.75 | 40.53 | 39.72 | 40.34 | 2,625,506 | +0.62(+1.57%) |
Sep 14, 2017 | 39.66 | 40.09 | 39.07 | 39.72 | 2,162,856 | +0.06(+0.16%) |
Sep 13, 2017 | 39.48 | 39.82 | 38.21 | 39.66 | 2,891,039 | +0.93(+2.40%) |
Sep 12, 2017 | 37.49 | 38.88 | 37.18 | 38.73 | 1,785,447 | +1.56(+4.19%) |
Sep 11, 2017 | 37.05 | 37.46 | 36.84 | 37.17 | 2,207,120 | +0.46(+1.26%) |
Sep 08, 2017 | 35.28 | 36.79 | 35.06 | 36.70 | 1,867,766 | +1.30(+3.67%) |
Sep 07, 2017 | 35.55 | 35.72 | 34.90 | 35.41 | 1,079,829 | -0.08(-0.24%) |
Sep 06, 2017 | 35.92 | 36.06 | 35.49 | 35.49 | 1,122,522 | -0.05(-0.13%) |
Sep 05, 2017 | 36.38 | 36.38 | 35.25 | 35.54 | 1,345,039 | -0.71(-1.97%) |