Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.25 | 44.25 | 41.92 | 41.92 | 13,014 | -2.52(-5.67%) |
Nov 29, 2017 | 44.44 | 44.44 | 43.74 | 44.44 | 7,554 | +0.05(+0.11%) |
Nov 28, 2017 | 44.20 | 44.44 | 43.54 | 44.39 | 15,692 | +0.19(+0.43%) |
Nov 27, 2017 | 43.68 | 44.49 | 43.68 | 44.20 | 12,355 | +0.86(+1.97%) |
Nov 24, 2017 | 44.06 | 44.08 | 43.30 | 43.35 | 3,631 | -0.14(-0.33%) |
Nov 22, 2017 | 44.53 | 44.68 | 43.49 | 43.49 | 9,900 | -0.90(-2.03%) |
Nov 21, 2017 | 43.96 | 44.87 | 43.82 | 44.39 | 14,904 | +0.48(+1.08%) |
Nov 20, 2017 | 43.57 | 43.92 | 42.16 | 43.92 | 8,080 | +1.09(+2.55%) |
Nov 17, 2017 | 43.11 | 43.58 | 42.70 | 42.82 | 8,413 | -0.43(-0.99%) |
Nov 16, 2017 | 45.16 | 45.16 | 42.48 | 43.25 | 4,929 | +0.71(+1.68%) |
Nov 15, 2017 | 43.01 | 43.08 | 42.06 | 42.54 | 14,849 | -0.95(-2.19%) |
Nov 14, 2017 | 43.68 | 44.20 | 42.54 | 43.49 | 5,731 | -0.29(-0.65%) |
Nov 13, 2017 | 41.73 | 44.62 | 41.73 | 43.77 | 10,434 | +2.09(+5.02%) |
Nov 10, 2017 | 42.54 | 42.59 | 41.21 | 41.68 | 6,242 | -0.14(-0.34%) |
Nov 09, 2017 | 42.35 | 42.63 | 41.16 | 41.83 | 35,137 | -0.90(-2.11%) |
Nov 08, 2017 | 42.30 | 43.40 | 41.11 | 42.73 | 30,834 | +0.24(+0.56%) |
Nov 07, 2017 | 43.82 | 43.87 | 41.40 | 42.49 | 42,956 | -1.09(-2.51%) |
Nov 06, 2017 | 44.96 | 45.15 | 43.58 | 43.58 | 24,692 | -0.95(-2.13%) |
Nov 03, 2017 | 43.96 | 45.63 | 43.96 | 44.53 | 27,882 | +0.57(+1.30%) |
Nov 02, 2017 | 44.01 | 44.91 | 43.73 | 43.96 | 13,906 | -0.43(-0.96%) |
Nov 01, 2017 | 44.53 | 45.15 | 43.73 | 44.39 | 38,000 | +0.52(+1.19%) |
Oct 31, 2017 | 42.78 | 44.96 | 42.78 | 43.87 | 10,917 | +1.38(+3.24%) |
Oct 30, 2017 | 46.34 | 46.53 | 42.11 | 42.49 | 20,840 | -3.28(-7.17%) |
Oct 27, 2017 | 42.02 | 46.77 | 41.73 | 45.77 | 24,563 | +3.75(+8.94%) |
Oct 26, 2017 | 39.88 | 43.87 | 39.88 | 42.02 | 47,754 | -0.05(-0.11%) |
Oct 25, 2017 | 43.45 | 43.49 | 41.49 | 42.06 | 27,288 | -1.52(-3.49%) |
Oct 24, 2017 | 43.63 | 45.20 | 43.35 | 43.58 | 17,613 | -0.05(-0.11%) |
Oct 23, 2017 | 42.21 | 43.92 | 41.49 | 43.63 | 31,792 | +1.95(+4.68%) |
Oct 20, 2017 | 40.59 | 42.68 | 40.49 | 41.68 | 37,108 | +1.09(+2.69%) |
Oct 19, 2017 | 40.73 | 41.35 | 40.16 | 40.59 | 19,280 | +0.00(+0.00%) |
Oct 18, 2017 | 40.26 | 41.16 | 40.21 | 40.59 | 12,342 | +0.33(+0.83%) |
Oct 17, 2017 | 39.54 | 41.18 | 39.54 | 40.26 | 12,361 | +0.62(+1.56%) |
Oct 16, 2017 | 39.59 | 39.69 | 39.21 | 39.64 | 14,406 | +0.05(+0.12%) |
Oct 13, 2017 | 39.73 | 39.83 | 39.02 | 39.59 | 7,586 | -0.33(-0.83%) |
Oct 12, 2017 | 40.07 | 40.40 | 38.50 | 39.92 | 20,230 | -0.10(-0.24%) |
Oct 11, 2017 | 40.88 | 41.07 | 39.92 | 40.02 | 11,827 | -0.95(-2.32%) |
Oct 10, 2017 | 40.92 | 41.35 | 40.85 | 40.97 | 10,148 | +0.10(+0.23%) |
Oct 09, 2017 | 40.73 | 41.35 | 40.33 | 40.88 | 11,949 | +0.19(+0.47%) |
Oct 06, 2017 | 40.59 | 41.49 | 40.21 | 40.68 | 31,620 | +0.31(+0.77%) |
Oct 05, 2017 | 40.30 | 40.64 | 39.82 | 40.38 | 17,985 | +0.12(+0.30%) |
Oct 04, 2017 | 38.88 | 40.72 | 38.88 | 40.26 | 36,499 | +1.38(+3.55%) |
Oct 03, 2017 | 38.93 | 39.14 | 38.64 | 38.88 | 23,701 | -0.05(-0.12%) |
Oct 02, 2017 | 39.31 | 40.40 | 38.26 | 38.93 | 20,357 | +0.05(+0.12%) |
Sep 29, 2017 | 38.97 | 39.67 | 37.79 | 38.88 | 41,394 | -0.10(-0.24%) |
Sep 28, 2017 | 39.92 | 39.92 | 38.17 | 38.97 | 15,427 | -1.14(-2.84%) |
Sep 27, 2017 | 41.26 | 41.68 | 39.50 | 40.11 | 10,981 | -0.48(-1.17%) |
Sep 26, 2017 | 39.92 | 40.70 | 39.06 | 40.59 | 9,282 | +1.00(+2.52%) |
Sep 25, 2017 | 40.59 | 41.20 | 39.59 | 39.59 | 16,272 | -1.00(-2.46%) |
Sep 22, 2017 | 37.79 | 40.92 | 37.79 | 40.59 | 43,117 | +3.23(+8.65%) |
Sep 21, 2017 | 36.93 | 38.02 | 36.93 | 37.36 | 19,018 | +0.24(+0.64%) |
Sep 20, 2017 | 36.93 | 37.50 | 36.45 | 37.12 | 12,633 | +0.19(+0.51%) |
Sep 19, 2017 | 37.12 | 37.26 | 36.35 | 36.93 | 18,592 | +0.19(+0.52%) |
Sep 18, 2017 | 35.93 | 37.50 | 35.93 | 36.74 | 15,385 | +1.05(+2.93%) |
Sep 15, 2017 | 36.55 | 36.55 | 35.55 | 35.69 | 8,415 | +0.10(+0.27%) |
Sep 14, 2017 | 35.79 | 36.12 | 35.22 | 35.60 | 8,732 | -0.34(-0.95%) |
Sep 13, 2017 | 36.08 | 36.27 | 35.14 | 35.94 | 7,653 | +0.24(+0.66%) |
Sep 12, 2017 | 36.42 | 36.42 | 35.18 | 35.70 | 5,683 | +0.43(+1.21%) |
Sep 11, 2017 | 35.56 | 36.93 | 35.28 | 35.28 | 14,393 | +0.05(+0.13%) |
Sep 08, 2017 | 35.09 | 35.68 | 34.33 | 35.23 | 13,833 | +0.19(+0.54%) |
Sep 07, 2017 | 36.60 | 36.94 | 34.28 | 35.04 | 23,734 | -1.47(-4.02%) |
Sep 06, 2017 | 37.31 | 37.31 | 36.13 | 36.51 | 26,944 | -0.28(-0.77%) |
Sep 05, 2017 | 37.22 | 37.59 | 36.36 | 36.79 | 41,739 | +0.90(+2.51%) |