Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 34.30 | 36.30 | 33.30 | 34.05 | 2,771,297 | -2.50(-6.84%) |
Nov 29, 2017 | 38.75 | 38.75 | 35.95 | 36.55 | 1,482,472 | -2.20(-5.68%) |
Nov 28, 2017 | 39.15 | 39.23 | 38.50 | 38.75 | 375,479 | -0.05(-0.13%) |
Nov 27, 2017 | 40.30 | 40.30 | 38.35 | 38.80 | 475,745 | -1.85(-4.55%) |
Nov 24, 2017 | 40.05 | 40.65 | 39.60 | 40.65 | 145,416 | +0.60(+1.50%) |
Nov 22, 2017 | 40.50 | 40.60 | 39.65 | 40.05 | 301,431 | -0.45(-1.11%) |
Nov 21, 2017 | 39.50 | 40.50 | 39.38 | 40.50 | 522,578 | +1.50(+3.85%) |
Nov 20, 2017 | 38.85 | 39.30 | 36.85 | 39.00 | 618,084 | +0.35(+0.91%) |
Nov 17, 2017 | 38.85 | 39.40 | 38.65 | 38.65 | 297,579 | -0.35(-0.90%) |
Nov 16, 2017 | 38.10 | 39.30 | 38.05 | 39.00 | 388,806 | +1.10(+2.90%) |
Nov 15, 2017 | 38.10 | 38.10 | 37.15 | 37.90 | 519,337 | -0.70(-1.81%) |
Nov 14, 2017 | 38.40 | 38.80 | 38.05 | 38.60 | 405,586 | -0.10(-0.26%) |
Nov 13, 2017 | 38.68 | 39.05 | 38.50 | 38.70 | 308,683 | -0.52(-1.34%) |
Nov 10, 2017 | 39.05 | 39.50 | 38.95 | 39.23 | 236,714 | +0.12(+0.32%) |
Nov 09, 2017 | 40.15 | 40.30 | 37.95 | 39.10 | 548,438 | -1.50(-3.69%) |
Nov 08, 2017 | 39.70 | 40.65 | 38.05 | 40.60 | 336,771 | +0.65(+1.63%) |
Nov 07, 2017 | 40.45 | 40.67 | 39.90 | 39.95 | 369,292 | -0.45(-1.11%) |
Nov 06, 2017 | 38.85 | 40.73 | 38.58 | 40.40 | 725,731 | +2.15(+5.62%) |
Nov 03, 2017 | 39.55 | 40.17 | 38.10 | 38.25 | 1,061,460 | -1.35(-3.41%) |
Nov 02, 2017 | 40.45 | 40.73 | 39.55 | 39.60 | 236,130 | -0.90(-2.22%) |
Nov 01, 2017 | 41.60 | 41.95 | 40.15 | 40.50 | 346,103 | -0.55(-1.34%) |
Oct 31, 2017 | 40.00 | 41.40 | 39.95 | 41.05 | 446,468 | +1.25(+3.14%) |
Oct 30, 2017 | 40.30 | 40.55 | 39.60 | 39.80 | 331,652 | -0.55(-1.36%) |
Oct 27, 2017 | 39.70 | 40.60 | 39.35 | 40.35 | 360,755 | +0.80(+2.02%) |
Oct 26, 2017 | 39.25 | 39.55 | 38.65 | 39.55 | 338,737 | +0.50(+1.28%) |
Oct 25, 2017 | 38.85 | 39.35 | 38.05 | 39.05 | 341,981 | +0.05(+0.13%) |
Oct 24, 2017 | 38.60 | 39.15 | 38.35 | 39.00 | 390,693 | +0.70(+1.83%) |
Oct 23, 2017 | 38.35 | 38.45 | 37.75 | 38.30 | 307,433 | -0.05(-0.13%) |
Oct 20, 2017 | 38.90 | 38.90 | 38.30 | 38.35 | 325,716 | +0.00(+0.00%) |
Oct 19, 2017 | 38.70 | 38.70 | 37.65 | 38.35 | 237,438 | -0.40(-1.03%) |
Oct 18, 2017 | 39.00 | 39.25 | 38.25 | 38.75 | 370,436 | -0.30(-0.77%) |
Oct 17, 2017 | 38.85 | 39.20 | 38.60 | 39.05 | 439,811 | +0.05(+0.13%) |
Oct 16, 2017 | 39.60 | 40.25 | 38.95 | 39.00 | 249,846 | -0.45(-1.14%) |
Oct 13, 2017 | 40.35 | 40.40 | 38.30 | 39.45 | 463,724 | -0.95(-2.35%) |
Oct 12, 2017 | 40.05 | 40.75 | 40.00 | 40.40 | 384,185 | +0.25(+0.62%) |
Oct 11, 2017 | 39.70 | 40.65 | 39.15 | 40.15 | 701,765 | +0.15(+0.37%) |
Oct 10, 2017 | 38.65 | 40.05 | 38.45 | 40.00 | 646,999 | +1.50(+3.90%) |
Oct 09, 2017 | 38.30 | 38.60 | 38.20 | 38.50 | 297,751 | +0.20(+0.52%) |
Oct 06, 2017 | 37.35 | 38.35 | 37.05 | 38.30 | 498,570 | +0.80(+2.13%) |
Oct 05, 2017 | 38.05 | 38.30 | 37.45 | 37.50 | 394,249 | -0.35(-0.92%) |
Oct 04, 2017 | 38.35 | 38.38 | 37.60 | 37.85 | 217,305 | -0.45(-1.17%) |
Oct 03, 2017 | 38.20 | 38.45 | 37.31 | 38.30 | 362,391 | +0.10(+0.26%) |
Oct 02, 2017 | 37.60 | 38.23 | 37.40 | 38.20 | 300,642 | +0.65(+1.73%) |
Sep 29, 2017 | 37.40 | 37.65 | 37.05 | 37.55 | 309,165 | +0.30(+0.81%) |
Sep 28, 2017 | 36.70 | 37.50 | 36.63 | 37.25 | 314,052 | +0.40(+1.09%) |
Sep 27, 2017 | 36.05 | 37.25 | 36.00 | 36.85 | 427,031 | +1.10(+3.08%) |
Sep 26, 2017 | 35.95 | 35.95 | 35.38 | 35.75 | 367,629 | +0.10(+0.28%) |
Sep 25, 2017 | 35.15 | 35.75 | 34.80 | 35.65 | 463,647 | +0.25(+0.71%) |
Sep 22, 2017 | 35.00 | 35.70 | 35.00 | 35.40 | 250,948 | +0.35(+1.00%) |
Sep 21, 2017 | 35.20 | 35.52 | 35.00 | 35.05 | 376,841 | -0.25(-0.71%) |
Sep 20, 2017 | 35.10 | 35.40 | 34.90 | 35.30 | 463,331 | +0.10(+0.28%) |
Sep 19, 2017 | 36.00 | 36.20 | 35.10 | 35.20 | 575,192 | -0.70(-1.95%) |
Sep 18, 2017 | 35.90 | 36.10 | 35.70 | 35.90 | 455,238 | +0.15(+0.42%) |
Sep 15, 2017 | 35.50 | 35.85 | 35.35 | 35.75 | 762,043 | +0.30(+0.85%) |
Sep 14, 2017 | 35.55 | 35.90 | 35.30 | 35.45 | 352,259 | -0.25(-0.70%) |
Sep 13, 2017 | 36.05 | 35.55 | 35.70 | 357,939 | -0.10(-0.28%) | |
Sep 12, 2017 | 36.50 | 36.72 | 35.70 | 35.80 | 470,069 | -0.50(-1.38%) |
Sep 11, 2017 | 36.10 | 36.38 | 36.00 | 36.30 | 336,538 | +0.40(+1.11%) |
Sep 08, 2017 | 36.00 | 36.25 | 35.85 | 35.90 | 456,398 | -0.30(-0.83%) |
Sep 07, 2017 | 36.40 | 36.46 | 35.98 | 36.20 | 424,904 | +0.00(+0.00%) |
Sep 06, 2017 | 36.40 | 36.55 | 35.95 | 36.20 | 638,871 | -0.10(-0.28%) |
Sep 05, 2017 | 36.70 | 37.80 | 35.95 | 36.30 | 601,594 | -0.75(-2.02%) |