Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.52 | 42.57 | 41.38 | 42.20 | 3,056,274 | +1.11(+2.70%) |
Nov 29, 2017 | 40.85 | 41.56 | 40.61 | 41.09 | 2,193,889 | +0.41(+1.01%) |
Nov 28, 2017 | 40.24 | 40.80 | 39.86 | 40.68 | 2,200,704 | +0.66(+1.64%) |
Nov 27, 2017 | 40.15 | 40.27 | 39.65 | 40.02 | 1,612,648 | -0.33(-0.82%) |
Nov 24, 2017 | 41.03 | 41.06 | 40.33 | 40.36 | 975,607 | -0.43(-1.04%) |
Nov 22, 2017 | 40.81 | 41.22 | 40.59 | 40.78 | 1,012,639 | +0.55(+1.38%) |
Nov 21, 2017 | 40.32 | 40.69 | 39.84 | 40.23 | 1,283,914 | +0.21(+0.52%) |
Nov 20, 2017 | 39.89 | 40.25 | 39.61 | 40.02 | 1,454,775 | -0.09(-0.23%) |
Nov 17, 2017 | 39.74 | 40.34 | 39.56 | 40.11 | 2,493,899 | +0.94(+2.41%) |
Nov 16, 2017 | 38.63 | 40.07 | 38.10 | 39.17 | 3,609,098 | +0.46(+1.19%) |
Nov 15, 2017 | 38.63 | 38.86 | 37.84 | 38.71 | 3,421,786 | -0.47(-1.20%) |
Nov 14, 2017 | 40.33 | 40.64 | 39.10 | 39.17 | 1,693,669 | -1.44(-3.55%) |
Nov 13, 2017 | 41.75 | 41.81 | 40.53 | 40.62 | 2,014,318 | -1.27(-3.04%) |
Nov 10, 2017 | 42.39 | 42.74 | 41.87 | 41.89 | 2,381,324 | -0.49(-1.16%) |
Nov 09, 2017 | 41.83 | 42.43 | 41.57 | 42.38 | 2,138,615 | +0.31(+0.73%) |
Nov 08, 2017 | 41.65 | 42.33 | 41.45 | 42.07 | 2,576,821 | +0.46(+1.09%) |
Nov 07, 2017 | 41.35 | 41.77 | 41.11 | 41.62 | 3,020,690 | +0.11(+0.27%) |
Nov 06, 2017 | 39.54 | 41.68 | 39.45 | 41.50 | 3,607,435 | +2.41(+6.17%) |
Nov 03, 2017 | 38.93 | 39.56 | 38.78 | 39.09 | 1,935,253 | +0.02(+0.05%) |
Nov 02, 2017 | 38.93 | 39.25 | 38.59 | 39.07 | 1,835,895 | +0.21(+0.53%) |
Nov 01, 2017 | 39.15 | 39.48 | 38.32 | 38.86 | 2,054,880 | +0.20(+0.52%) |
Oct 31, 2017 | 38.26 | 38.82 | 37.67 | 38.66 | 2,045,067 | +0.35(+0.91%) |
Oct 30, 2017 | 37.59 | 38.56 | 37.52 | 38.31 | 2,278,340 | +0.86(+2.30%) |
Oct 27, 2017 | 36.78 | 37.47 | 36.51 | 37.45 | 1,919,544 | +0.48(+1.31%) |
Oct 26, 2017 | 36.68 | 37.28 | 36.31 | 36.97 | 2,436,953 | +0.44(+1.21%) |
Oct 25, 2017 | 37.26 | 37.48 | 36.32 | 36.53 | 1,669,958 | -0.81(-2.17%) |
Oct 24, 2017 | 37.32 | 37.98 | 37.17 | 37.34 | 2,364,414 | +0.29(+0.79%) |
Oct 23, 2017 | 37.10 | 37.65 | 37.00 | 37.05 | 1,704,274 | +0.03(+0.08%) |
Oct 20, 2017 | 36.48 | 37.02 | 36.10 | 37.02 | 1,636,826 | +0.75(+2.08%) |
Oct 19, 2017 | 36.12 | 37.01 | 36.05 | 36.26 | 1,674,050 | -0.19(-0.51%) |
Oct 18, 2017 | 37.31 | 37.53 | 36.38 | 36.45 | 1,631,755 | -0.75(-2.01%) |
Oct 17, 2017 | 37.35 | 37.54 | 37.04 | 37.20 | 1,668,379 | -0.20(-0.53%) |
Oct 16, 2017 | 37.50 | 37.65 | 37.26 | 37.40 | 1,093,524 | +0.23(+0.63%) |
Oct 13, 2017 | 36.78 | 37.64 | 36.65 | 37.16 | 1,876,855 | +0.83(+2.29%) |
Oct 12, 2017 | 36.74 | 36.78 | 35.81 | 36.33 | 1,460,989 | -0.89(-2.39%) |
Oct 11, 2017 | 37.50 | 37.80 | 36.79 | 37.22 | 1,941,941 | -0.34(-0.91%) |
Oct 10, 2017 | 37.55 | 38.19 | 37.50 | 37.56 | 2,187,342 | +0.59(+1.60%) |
Oct 09, 2017 | 36.89 | 37.29 | 36.65 | 36.97 | 1,164,124 | +0.28(+0.78%) |
Oct 06, 2017 | 36.46 | 36.78 | 36.35 | 36.68 | 1,851,793 | -0.46(-1.23%) |
Oct 05, 2017 | 36.59 | 37.30 | 36.41 | 37.14 | 2,086,145 | +0.73(+2.01%) |
Oct 04, 2017 | 35.60 | 36.44 | 35.37 | 36.41 | 2,163,449 | +0.80(+2.24%) |
Oct 03, 2017 | 36.41 | 36.46 | 35.60 | 35.61 | 2,521,204 | -0.88(-2.42%) |
Oct 02, 2017 | 36.49 | 36.64 | 36.05 | 36.49 | 2,910,834 | -0.61(-1.63%) |
Sep 29, 2017 | 37.32 | 37.32 | 36.69 | 37.10 | 2,499,864 | -0.21(-0.57%) |
Sep 28, 2017 | 37.94 | 38.26 | 36.91 | 37.31 | 2,363,115 | -0.56(-1.48%) |
Sep 27, 2017 | 37.72 | 37.92 | 37.55 | 37.87 | 1,834,263 | +0.19(+0.51%) |
Sep 26, 2017 | 37.50 | 37.72 | 37.15 | 37.68 | 1,384,105 | -0.01(-0.02%) |
Sep 25, 2017 | 36.73 | 37.86 | 36.63 | 37.69 | 2,884,508 | +1.37(+3.78%) |
Sep 22, 2017 | 35.72 | 36.56 | 35.64 | 36.31 | 1,489,377 | +0.41(+1.15%) |
Sep 21, 2017 | 35.95 | 36.04 | 35.25 | 35.90 | 1,917,949 | -0.09(-0.24%) |
Sep 20, 2017 | 35.15 | 36.09 | 35.07 | 35.99 | 2,431,027 | +1.06(+3.04%) |
Sep 19, 2017 | 35.92 | 35.92 | 34.80 | 34.93 | 2,032,154 | -0.79(-2.21%) |
Sep 18, 2017 | 35.56 | 36.01 | 35.20 | 35.72 | 1,376,311 | -0.01(-0.04%) |
Sep 15, 2017 | 35.53 | 35.75 | 35.25 | 35.73 | 3,259,445 | +0.29(+0.82%) |
Sep 14, 2017 | 35.33 | 35.74 | 35.17 | 35.44 | 3,054,759 | +0.35(+0.99%) |
Sep 13, 2017 | 34.23 | 35.24 | 34.23 | 35.09 | 2,881,795 | +0.88(+2.58%) |
Sep 12, 2017 | 33.50 | 34.37 | 33.24 | 34.21 | 3,283,853 | +0.70(+2.10%) |
Sep 11, 2017 | 32.54 | 33.55 | 32.26 | 33.50 | 2,905,994 | +1.12(+3.47%) |
Sep 08, 2017 | 32.73 | 32.76 | 32.26 | 32.38 | 1,794,637 | -0.40(-1.22%) |
Sep 07, 2017 | 33.00 | 33.17 | 32.45 | 32.78 | 2,775,338 | -0.22(-0.67%) |
Sep 06, 2017 | 31.43 | 33.17 | 31.32 | 33.00 | 4,322,352 | +1.84(+5.89%) |
Sep 05, 2017 | 30.94 | 31.56 | 30.77 | 31.16 | 2,809,570 | +0.53(+1.74%) |