Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.79 | 46.79 | 45.19 | 45.24 | 257,303 | -1.19(-2.55%) |
Nov 29, 2017 | 45.79 | 46.65 | 45.47 | 46.43 | 329,252 | +0.96(+2.11%) |
Nov 28, 2017 | 44.15 | 45.51 | 44.05 | 45.47 | 266,159 | +1.46(+3.32%) |
Nov 27, 2017 | 44.33 | 44.51 | 43.83 | 44.01 | 177,996 | -0.27(-0.62%) |
Nov 24, 2017 | 44.78 | 44.78 | 44.01 | 44.28 | 131,667 | -0.32(-0.72%) |
Nov 22, 2017 | 44.60 | 44.87 | 44.19 | 44.60 | 246,612 | -0.05(-0.10%) |
Nov 21, 2017 | 43.69 | 44.65 | 43.51 | 44.65 | 527,704 | +1.14(+2.62%) |
Nov 20, 2017 | 43.60 | 43.69 | 42.82 | 43.51 | 629,467 | +0.82(+1.92%) |
Nov 17, 2017 | 42.73 | 42.96 | 42.18 | 42.69 | 435,551 | -0.46(-1.06%) |
Nov 16, 2017 | 42.91 | 43.32 | 42.32 | 43.14 | 166,685 | +0.32(+0.75%) |
Nov 15, 2017 | 42.23 | 43.32 | 40.82 | 42.82 | 171,235 | +0.14(+0.32%) |
Nov 14, 2017 | 42.37 | 43.00 | 42.09 | 42.69 | 87,336 | +0.05(+0.11%) |
Nov 13, 2017 | 41.45 | 42.78 | 41.27 | 42.64 | 102,594 | +0.87(+2.07%) |
Nov 10, 2017 | 41.73 | 42.23 | 41.55 | 41.77 | 120,955 | +0.05(+0.11%) |
Nov 09, 2017 | 42.09 | 42.46 | 41.32 | 41.73 | 110,710 | -0.68(-1.61%) |
Nov 08, 2017 | 42.55 | 43.28 | 41.91 | 42.41 | 163,560 | -0.14(-0.32%) |
Nov 07, 2017 | 43.60 | 43.83 | 42.23 | 42.55 | 176,239 | -1.14(-2.61%) |
Nov 06, 2017 | 43.92 | 44.19 | 43.56 | 43.69 | 75,975 | -0.18(-0.42%) |
Nov 03, 2017 | 44.15 | 44.19 | 43.64 | 43.87 | 100,239 | -0.32(-0.72%) |
Nov 02, 2017 | 43.37 | 44.28 | 43.00 | 44.19 | 126,957 | +0.73(+1.68%) |
Nov 01, 2017 | 44.05 | 44.37 | 43.00 | 43.46 | 91,273 | -0.23(-0.52%) |
Oct 31, 2017 | 43.69 | 44.24 | 43.32 | 43.69 | 145,924 | +0.00(+0.00%) |
Oct 30, 2017 | 44.46 | 44.46 | 43.32 | 43.69 | 173,301 | -0.82(-1.84%) |
Oct 27, 2017 | 44.83 | 45.06 | 44.24 | 44.51 | 284,325 | -0.23(-0.51%) |
Oct 26, 2017 | 44.37 | 44.92 | 44.28 | 44.74 | 164,181 | +0.59(+1.34%) |
Oct 25, 2017 | 44.56 | 44.56 | 43.92 | 44.15 | 204,651 | -0.05(-0.10%) |
Oct 24, 2017 | 43.69 | 44.78 | 43.69 | 44.19 | 182,448 | +0.41(+0.94%) |
Oct 23, 2017 | 44.05 | 44.33 | 43.64 | 43.78 | 138,758 | -0.23(-0.52%) |
Oct 20, 2017 | 44.51 | 44.51 | 43.91 | 44.01 | 223,551 | +0.14(+0.31%) |
Oct 19, 2017 | 43.28 | 44.29 | 43.28 | 43.87 | 282,567 | -1.23(-2.73%) |
Oct 18, 2017 | 44.97 | 45.33 | 43.19 | 45.10 | 134,073 | +0.27(+0.61%) |
Oct 17, 2017 | 45.29 | 45.83 | 44.33 | 44.83 | 127,714 | -0.46(-1.01%) |
Oct 16, 2017 | 44.56 | 45.83 | 44.56 | 45.29 | 196,373 | +0.55(+1.22%) |
Oct 13, 2017 | 45.15 | 45.54 | 43.87 | 44.74 | 300,383 | -0.82(-1.80%) |
Oct 12, 2017 | 46.29 | 46.61 | 45.47 | 45.56 | 165,770 | -0.68(-1.48%) |
Oct 11, 2017 | 46.33 | 46.65 | 46.24 | 46.24 | 249,892 | -0.32(-0.69%) |
Oct 10, 2017 | 45.51 | 46.77 | 45.47 | 46.56 | 312,586 | +1.09(+2.41%) |
Oct 09, 2017 | 45.06 | 45.56 | 44.69 | 45.47 | 262,373 | +0.41(+0.91%) |
Oct 06, 2017 | 44.37 | 45.08 | 44.37 | 45.06 | 194,064 | +0.68(+1.54%) |
Oct 05, 2017 | 44.05 | 44.83 | 43.38 | 44.37 | 180,579 | +0.27(+0.62%) |
Oct 04, 2017 | 44.19 | 44.19 | 43.78 | 44.10 | 238,659 | -0.14(-0.31%) |
Oct 03, 2017 | 44.74 | 44.74 | 43.78 | 44.24 | 236,459 | -0.23(-0.51%) |
Oct 02, 2017 | 43.78 | 44.51 | 43.23 | 44.46 | 290,785 | +0.68(+1.56%) |
Sep 29, 2017 | 43.60 | 44.33 | 43.60 | 43.78 | 275,626 | +0.09(+0.21%) |
Sep 28, 2017 | 43.32 | 44.28 | 43.00 | 43.69 | 466,655 | +0.78(+1.81%) |
Sep 27, 2017 | 41.78 | 43.37 | 41.69 | 42.91 | 301,587 | +1.55(+3.74%) |
Sep 26, 2017 | 41.14 | 41.46 | 40.77 | 41.37 | 183,073 | +0.27(+0.66%) |
Sep 25, 2017 | 41.23 | 41.55 | 40.82 | 41.09 | 172,242 | -0.23(-0.55%) |
Sep 22, 2017 | 41.64 | 41.73 | 41.23 | 41.32 | 206,304 | -0.36(-0.87%) |
Sep 21, 2017 | 41.00 | 41.82 | 41.00 | 41.69 | 202,769 | +0.64(+1.55%) |
Sep 20, 2017 | 41.18 | 39.73 | 41.05 | 168,039 | +1.00(+2.50%) | |
Sep 19, 2017 | 39.77 | 40.18 | 39.68 | 40.05 | 113,553 | +0.18(+0.46%) |
Sep 18, 2017 | 39.55 | 39.96 | 39.46 | 39.86 | 134,747 | +0.41(+1.04%) |
Sep 15, 2017 | 39.32 | 39.57 | 38.86 | 39.46 | 527,273 | +0.14(+0.35%) |
Sep 14, 2017 | 39.59 | 39.82 | 39.18 | 39.32 | 75,049 | -0.32(-0.80%) |
Sep 13, 2017 | 39.32 | 39.86 | 39.23 | 39.64 | 133,308 | +0.27(+0.69%) |
Sep 12, 2017 | 39.23 | 39.50 | 37.36 | 39.36 | 256,714 | +0.32(+0.82%) |
Sep 11, 2017 | 38.59 | 39.23 | 38.59 | 39.05 | 127,908 | +0.86(+2.26%) |
Sep 08, 2017 | 37.86 | 38.73 | 37.54 | 38.18 | 142,768 | +0.50(+1.33%) |
Sep 07, 2017 | 38.91 | 38.91 | 37.50 | 37.68 | 98,662 | -1.27(-3.27%) |
Sep 06, 2017 | 39.91 | 39.91 | 38.91 | 38.95 | 122,466 | -0.50(-1.27%) |
Sep 05, 2017 | 40.73 | 39.43 | 39.46 | 305,047 | -1.27(-3.13%) |