Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.20 | 43.79 | 42.95 | 43.55 | 454,961 | +0.37(+0.87%) |
Nov 29, 2017 | 43.31 | 42.47 | 43.18 | 380,003 | +0.71(+1.67%) | |
Nov 28, 2017 | 42.47 | 42.62 | 42.22 | 42.47 | 313,023 | +0.14(+0.33%) |
Nov 27, 2017 | 41.83 | 42.47 | 41.58 | 42.33 | 525,828 | +0.48(+1.15%) |
Nov 24, 2017 | 41.79 | 41.88 | 41.55 | 41.85 | 179,007 | +0.19(+0.45%) |
Nov 22, 2017 | 41.68 | 41.73 | 41.37 | 41.66 | 304,949 | -0.06(-0.14%) |
Nov 21, 2017 | 41.81 | 41.92 | 41.52 | 41.72 | 460,868 | +0.06(+0.14%) |
Nov 20, 2017 | 41.72 | 42.02 | 41.54 | 41.66 | 431,276 | -0.24(-0.56%) |
Nov 17, 2017 | 41.92 | 42.03 | 41.63 | 41.90 | 404,300 | +0.16(+0.39%) |
Nov 16, 2017 | 41.48 | 41.81 | 41.33 | 41.74 | 427,851 | +0.36(+0.87%) |
Nov 15, 2017 | 41.44 | 41.62 | 41.31 | 41.38 | 328,972 | -0.25(-0.61%) |
Nov 14, 2017 | 41.23 | 41.66 | 41.19 | 41.63 | 259,158 | +0.20(+0.47%) |
Nov 13, 2017 | 41.15 | 41.67 | 41.15 | 41.44 | 372,845 | +0.14(+0.34%) |
Nov 10, 2017 | 41.36 | 41.42 | 41.22 | 41.30 | 744,865 | -0.15(-0.35%) |
Nov 09, 2017 | 41.47 | 41.66 | 41.11 | 41.44 | 717,178 | -0.17(-0.41%) |
Nov 08, 2017 | 41.53 | 41.63 | 41.02 | 41.61 | 565,483 | +0.05(+0.12%) |
Nov 07, 2017 | 41.77 | 41.91 | 41.28 | 41.57 | 425,491 | -0.19(-0.45%) |
Nov 06, 2017 | 41.87 | 41.87 | 41.46 | 41.75 | 542,850 | -0.18(-0.42%) |
Nov 03, 2017 | 41.74 | 42.10 | 41.48 | 41.93 | 416,016 | +0.21(+0.50%) |
Nov 02, 2017 | 41.86 | 41.98 | 41.53 | 41.72 | 366,350 | -0.19(-0.46%) |
Nov 01, 2017 | 41.97 | 42.29 | 41.78 | 41.91 | 429,832 | +0.08(+0.19%) |
Oct 31, 2017 | 41.70 | 42.06 | 41.67 | 41.83 | 524,322 | +0.22(+0.52%) |
Oct 30, 2017 | 41.87 | 42.48 | 41.55 | 41.61 | 411,790 | -0.36(-0.87%) |
Oct 27, 2017 | 42.16 | 42.27 | 41.30 | 41.98 | 542,200 | -0.23(-0.56%) |
Oct 26, 2017 | 42.33 | 42.45 | 42.03 | 42.21 | 481,797 | +0.06(+0.13%) |
Oct 25, 2017 | 42.24 | 42.32 | 41.80 | 42.16 | 442,482 | -0.09(-0.21%) |
Oct 24, 2017 | 42.44 | 42.54 | 42.14 | 42.24 | 574,611 | -0.06(-0.15%) |
Oct 23, 2017 | 43.08 | 43.08 | 42.28 | 42.31 | 547,551 | -0.59(-1.37%) |
Oct 20, 2017 | 42.35 | 42.91 | 42.16 | 42.90 | 1,013,115 | +0.87(+2.08%) |
Oct 19, 2017 | 41.50 | 42.81 | 41.50 | 42.03 | 942,734 | +0.78(+1.88%) |
Oct 18, 2017 | 41.53 | 41.76 | 41.16 | 41.25 | 561,362 | -0.27(-0.64%) |
Oct 17, 2017 | 41.51 | 41.61 | 41.39 | 41.52 | 1,089,919 | -0.10(-0.23%) |
Oct 16, 2017 | 41.86 | 41.94 | 41.56 | 41.61 | 626,107 | -0.10(-0.23%) |
Oct 13, 2017 | 41.85 | 41.90 | 41.63 | 41.71 | 348,232 | -0.08(-0.19%) |
Oct 12, 2017 | 41.49 | 41.83 | 41.42 | 41.79 | 631,570 | +0.49(+1.19%) |
Oct 11, 2017 | 41.46 | 41.52 | 41.15 | 41.30 | 332,350 | -0.09(-0.21%) |
Oct 10, 2017 | 41.49 | 41.72 | 41.30 | 41.39 | 531,579 | +0.02(+0.06%) |
Oct 09, 2017 | 41.49 | 41.49 | 41.12 | 41.36 | 544,992 | -0.12(-0.29%) |
Oct 06, 2017 | 41.11 | 41.49 | 40.84 | 41.49 | 951,867 | +0.30(+0.73%) |
Oct 05, 2017 | 41.43 | 41.43 | 40.89 | 41.19 | 694,427 | -0.19(-0.47%) |
Oct 04, 2017 | 41.65 | 41.70 | 41.09 | 41.38 | 820,528 | -0.30(-0.72%) |
Oct 03, 2017 | 41.23 | 41.74 | 41.21 | 41.68 | 1,018,665 | +0.50(+1.22%) |
Oct 02, 2017 | 40.78 | 41.20 | 40.70 | 41.18 | 877,283 | +0.43(+1.05%) |
Sep 29, 2017 | 40.54 | 40.77 | 40.22 | 40.75 | 1,283,838 | +0.15(+0.38%) |
Sep 28, 2017 | 39.92 | 40.74 | 39.90 | 40.60 | 1,604,780 | +0.72(+1.80%) |
Sep 27, 2017 | 39.93 | 39.04 | 39.88 | 829,670 | +0.36(+0.92%) | |
Sep 26, 2017 | 39.34 | 39.69 | 39.23 | 39.51 | 656,698 | +0.27(+0.68%) |
Sep 25, 2017 | 39.26 | 39.29 | 38.76 | 39.25 | 640,998 | -0.02(-0.06%) |
Sep 22, 2017 | 39.60 | 39.62 | 39.13 | 39.27 | 552,355 | -0.40(-1.00%) |
Sep 21, 2017 | 39.55 | 39.69 | 39.33 | 39.67 | 734,891 | +0.15(+0.39%) |
Sep 20, 2017 | 39.09 | 39.55 | 39.09 | 39.51 | 889,889 | +0.46(+1.18%) |
Sep 19, 2017 | 39.60 | 39.60 | 38.97 | 39.05 | 680,071 | -0.52(-1.31%) |
Sep 18, 2017 | 39.29 | 39.65 | 39.22 | 39.57 | 1,057,829 | +0.35(+0.89%) |
Sep 15, 2017 | 39.28 | 39.42 | 39.12 | 39.22 | 1,215,424 | -0.08(-0.21%) |
Sep 14, 2017 | 39.18 | 39.41 | 39.10 | 39.30 | 922,190 | +0.11(+0.29%) |
Sep 13, 2017 | 39.30 | 39.35 | 38.93 | 39.19 | 606,481 | -0.15(-0.39%) |
Sep 12, 2017 | 39.59 | 39.76 | 39.18 | 39.34 | 566,454 | -0.06(-0.14%) |
Sep 11, 2017 | 39.62 | 39.72 | 39.26 | 39.40 | 715,746 | +0.06(+0.16%) |
Sep 08, 2017 | 39.28 | 39.53 | 38.92 | 39.34 | 941,335 | +0.01(+0.02%) |
Sep 07, 2017 | 39.40 | 39.60 | 38.79 | 39.33 | 1,286,591 | -0.01(-0.02%) |
Sep 06, 2017 | 39.78 | 39.95 | 39.03 | 39.34 | 1,058,444 | +0.37(+0.95%) |
Sep 05, 2017 | 39.43 | 39.55 | 38.84 | 38.97 | 588,728 | -0.48(-1.21%) |