Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.05 | 39.25 | 38.55 | 39.00 | 184,198 | +0.10(+0.26%) |
Nov 29, 2017 | 38.75 | 39.30 | 38.75 | 38.90 | 182,866 | +0.10(+0.26%) |
Nov 28, 2017 | 38.20 | 38.85 | 38.20 | 38.80 | 199,855 | +0.75(+1.97%) |
Nov 27, 2017 | 38.00 | 38.30 | 37.80 | 38.05 | 175,255 | +0.00(+0.00%) |
Nov 24, 2017 | 38.30 | 38.40 | 37.95 | 38.05 | 69,687 | -0.20(-0.52%) |
Nov 22, 2017 | 38.45 | 38.45 | 37.90 | 38.25 | 163,522 | -0.05(-0.13%) |
Nov 21, 2017 | 38.10 | 38.60 | 38.00 | 38.30 | 341,485 | +0.20(+0.52%) |
Nov 20, 2017 | 37.40 | 38.30 | 37.25 | 38.10 | 234,681 | +0.75(+2.01%) |
Nov 17, 2017 | 36.70 | 37.35 | 36.35 | 37.35 | 286,665 | +0.50(+1.36%) |
Nov 16, 2017 | 37.60 | 37.77 | 36.55 | 36.85 | 363,840 | -0.80(-2.12%) |
Nov 15, 2017 | 38.30 | 38.30 | 37.60 | 37.65 | 375,226 | -0.90(-2.33%) |
Nov 14, 2017 | 38.50 | 38.80 | 38.33 | 38.55 | 575,086 | +0.00(+0.00%) |
Nov 13, 2017 | 38.35 | 38.90 | 38.05 | 38.55 | 479,999 | +0.00(+0.00%) |
Nov 10, 2017 | 38.75 | 39.00 | 38.50 | 38.55 | 360,334 | -0.35(-0.90%) |
Nov 09, 2017 | 39.05 | 39.40 | 38.50 | 38.90 | 287,853 | -0.35(-0.89%) |
Nov 08, 2017 | 39.75 | 40.65 | 39.20 | 39.25 | 538,103 | -0.80(-2.00%) |
Nov 07, 2017 | 39.90 | 40.40 | 39.90 | 40.05 | 355,342 | +0.00(+0.00%) |
Nov 06, 2017 | 40.15 | 40.70 | 39.92 | 40.05 | 445,192 | -0.23(-0.56%) |
Nov 03, 2017 | 40.40 | 40.40 | 39.92 | 40.27 | 403,567 | +0.05(+0.12%) |
Nov 02, 2017 | 41.60 | 41.65 | 37.75 | 40.23 | 774,053 | -1.98(-4.68%) |
Nov 01, 2017 | 43.10 | 43.50 | 42.05 | 42.20 | 249,929 | -0.35(-0.82%) |
Oct 31, 2017 | 43.30 | 43.30 | 42.45 | 42.55 | 289,666 | -0.40(-0.93%) |
Oct 30, 2017 | 44.05 | 44.25 | 42.92 | 42.95 | 200,100 | -1.22(-2.77%) |
Oct 27, 2017 | 43.80 | 44.25 | 43.35 | 44.17 | 116,094 | +0.32(+0.74%) |
Oct 26, 2017 | 43.90 | 44.40 | 43.55 | 43.85 | 94,462 | -0.05(-0.11%) |
Oct 25, 2017 | 43.85 | 44.00 | 42.90 | 43.90 | 190,665 | -0.15(-0.34%) |
Oct 24, 2017 | 43.45 | 44.45 | 43.45 | 44.05 | 194,406 | +1.00(+2.32%) |
Oct 23, 2017 | 44.40 | 44.40 | 42.75 | 43.05 | 430,069 | -1.15(-2.60%) |
Oct 20, 2017 | 43.80 | 44.85 | 43.65 | 44.20 | 255,407 | +0.75(+1.73%) |
Oct 19, 2017 | 41.95 | 43.83 | 41.95 | 43.45 | 489,438 | +1.15(+2.72%) |
Oct 18, 2017 | 42.30 | 42.74 | 41.85 | 42.30 | 231,049 | +0.25(+0.59%) |
Oct 17, 2017 | 41.75 | 42.55 | 41.65 | 42.05 | 251,766 | +0.35(+0.84%) |
Oct 16, 2017 | 41.40 | 41.95 | 40.90 | 41.70 | 391,916 | +0.20(+0.48%) |
Oct 13, 2017 | 41.95 | 42.02 | 40.60 | 41.50 | 595,984 | -1.60(-3.71%) |
Oct 12, 2017 | 43.60 | 43.65 | 42.65 | 43.10 | 195,413 | -0.50(-1.15%) |
Oct 11, 2017 | 43.85 | 44.17 | 43.60 | 43.60 | 152,678 | -0.35(-0.80%) |
Oct 10, 2017 | 44.30 | 44.50 | 43.90 | 43.95 | 203,568 | -0.15(-0.34%) |
Oct 09, 2017 | 43.75 | 44.20 | 43.45 | 44.10 | 283,883 | +0.35(+0.80%) |
Oct 06, 2017 | 43.35 | 43.75 | 42.50 | 43.75 | 313,131 | +0.20(+0.46%) |
Oct 05, 2017 | 44.05 | 46.80 | 43.05 | 43.55 | 1,387,791 | -0.30(-0.68%) |
Oct 04, 2017 | 41.60 | 44.35 | 41.15 | 43.85 | 672,364 | +2.15(+5.16%) |
Oct 03, 2017 | 43.35 | 43.56 | 41.30 | 41.70 | 427,306 | -1.40(-3.25%) |
Oct 02, 2017 | 43.10 | 43.25 | 42.55 | 43.10 | 344,556 | +0.00(+0.00%) |
Sep 29, 2017 | 43.20 | 43.55 | 42.95 | 43.10 | 316,880 | +0.00(+0.00%) |
Sep 28, 2017 | 43.05 | 43.34 | 42.45 | 43.10 | 232,567 | +0.00(+0.00%) |
Sep 27, 2017 | 43.10 | 43.45 | 42.95 | 43.10 | 312,472 | +0.15(+0.35%) |
Sep 26, 2017 | 42.60 | 43.15 | 42.60 | 42.95 | 234,554 | +0.40(+0.94%) |
Sep 25, 2017 | 41.60 | 42.55 | 41.55 | 42.55 | 276,192 | +1.05(+2.53%) |
Sep 22, 2017 | 41.35 | 41.70 | 40.65 | 41.50 | 385,355 | +0.25(+0.61%) |
Sep 21, 2017 | 41.75 | 41.90 | 41.20 | 41.25 | 374,838 | -0.40(-0.96%) |
Sep 20, 2017 | 41.95 | 42.25 | 41.60 | 41.65 | 277,002 | -0.25(-0.60%) |
Sep 19, 2017 | 41.70 | 42.20 | 41.70 | 41.90 | 156,300 | +0.20(+0.48%) |
Sep 18, 2017 | 41.60 | 41.85 | 41.00 | 41.70 | 257,660 | +0.20(+0.48%) |
Sep 15, 2017 | 41.20 | 41.60 | 40.75 | 41.50 | 743,718 | +0.40(+0.97%) |
Sep 14, 2017 | 41.30 | 41.90 | 40.90 | 41.10 | 219,753 | -0.35(-0.84%) |
Sep 13, 2017 | 40.65 | 42.05 | 40.45 | 41.45 | 325,540 | +0.70(+1.72%) |
Sep 12, 2017 | 40.75 | 39.90 | 40.75 | 220,807 | +0.75(+1.88%) | |
Sep 11, 2017 | 39.15 | 40.05 | 39.05 | 40.00 | 286,297 | +1.05(+2.70%) |
Sep 08, 2017 | 39.15 | 39.55 | 38.90 | 38.95 | 245,888 | -0.25(-0.64%) |
Sep 07, 2017 | 39.40 | 39.55 | 39.00 | 39.20 | 153,381 | -0.15(-0.38%) |
Sep 06, 2017 | 39.35 | 39.55 | 39.05 | 39.35 | 219,053 | +0.15(+0.38%) |
Sep 05, 2017 | 40.20 | 40.20 | 39.15 | 39.20 | 270,691 | -0.80(-2.00%) |