Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.15 | 44.69 | 43.15 | 43.59 | 2,097,771 | +0.06(+0.13%) |
Nov 29, 2017 | 42.25 | 43.73 | 42.19 | 43.53 | 1,613,765 | +1.23(+2.91%) |
Nov 28, 2017 | 42.33 | 42.45 | 41.04 | 42.30 | 1,646,386 | +0.07(+0.15%) |
Nov 27, 2017 | 42.41 | 42.90 | 42.15 | 42.24 | 992,133 | -0.24(-0.57%) |
Nov 24, 2017 | 42.41 | 42.82 | 42.18 | 42.48 | 496,743 | +0.26(+0.62%) |
Nov 22, 2017 | 42.42 | 42.67 | 41.99 | 42.22 | 774,143 | +0.15(+0.35%) |
Nov 21, 2017 | 42.99 | 43.24 | 42.03 | 42.07 | 1,018,655 | -0.48(-1.12%) |
Nov 20, 2017 | 41.84 | 43.30 | 41.84 | 42.54 | 1,590,699 | +0.76(+1.83%) |
Nov 17, 2017 | 40.80 | 42.18 | 40.80 | 41.78 | 1,204,959 | +0.75(+1.82%) |
Nov 16, 2017 | 40.12 | 41.19 | 40.12 | 41.03 | 1,415,739 | +1.37(+3.45%) |
Nov 15, 2017 | 39.74 | 39.80 | 38.85 | 39.66 | 2,152,273 | -0.27(-0.68%) |
Nov 14, 2017 | 41.30 | 41.88 | 39.85 | 39.93 | 1,810,900 | -1.66(-3.99%) |
Nov 13, 2017 | 41.29 | 42.08 | 41.13 | 41.59 | 1,713,635 | +0.07(+0.16%) |
Nov 10, 2017 | 41.28 | 41.93 | 41.04 | 41.53 | 1,503,203 | +0.25(+0.61%) |
Nov 09, 2017 | 41.56 | 42.01 | 41.03 | 41.28 | 1,320,019 | -0.74(-1.75%) |
Nov 08, 2017 | 43.28 | 43.48 | 41.73 | 42.01 | 1,224,985 | -1.52(-3.49%) |
Nov 07, 2017 | 43.57 | 43.83 | 43.19 | 43.53 | 968,033 | +0.16(+0.36%) |
Nov 06, 2017 | 42.90 | 43.52 | 42.44 | 43.37 | 1,133,954 | +0.42(+0.97%) |
Nov 03, 2017 | 42.42 | 43.00 | 42.42 | 42.95 | 1,611,834 | +0.77(+1.83%) |
Nov 02, 2017 | 41.88 | 42.81 | 41.87 | 42.18 | 2,085,435 | +0.45(+1.07%) |
Nov 01, 2017 | 42.82 | 43.03 | 40.35 | 41.74 | 2,891,029 | -2.10(-4.80%) |
Oct 31, 2017 | 44.14 | 45.47 | 43.59 | 43.84 | 1,969,756 | +0.43(+0.99%) |
Oct 30, 2017 | 43.43 | 43.64 | 43.03 | 43.41 | 795,319 | -0.35(-0.81%) |
Oct 27, 2017 | 43.46 | 43.94 | 43.28 | 43.76 | 652,017 | +0.25(+0.58%) |
Oct 26, 2017 | 43.25 | 43.78 | 42.92 | 43.51 | 911,460 | +0.43(+0.99%) |
Oct 25, 2017 | 43.38 | 43.42 | 42.73 | 43.09 | 1,151,820 | -0.55(-1.26%) |
Oct 24, 2017 | 43.53 | 44.00 | 43.34 | 43.63 | 988,653 | +0.80(+1.87%) |
Oct 23, 2017 | 42.70 | 43.16 | 42.42 | 42.83 | 822,205 | +0.18(+0.41%) |
Oct 20, 2017 | 42.93 | 43.00 | 42.38 | 42.66 | 630,378 | +0.08(+0.20%) |
Oct 19, 2017 | 42.69 | 42.69 | 41.82 | 42.57 | 932,725 | -0.34(-0.78%) |
Oct 18, 2017 | 43.09 | 43.26 | 42.75 | 42.91 | 554,281 | +0.07(+0.17%) |
Oct 17, 2017 | 43.19 | 43.21 | 42.76 | 42.83 | 629,851 | -0.34(-0.80%) |
Oct 16, 2017 | 43.01 | 43.55 | 42.88 | 43.18 | 2,138,888 | +0.63(+1.49%) |
Oct 13, 2017 | 42.93 | 43.08 | 42.33 | 42.55 | 961,558 | -0.11(-0.26%) |
Oct 12, 2017 | 42.41 | 42.95 | 42.41 | 42.66 | 916,411 | +0.02(+0.04%) |
Oct 11, 2017 | 42.74 | 43.44 | 42.65 | 42.64 | 1,077,166 | +0.29(+0.68%) |
Oct 10, 2017 | 42.54 | 42.74 | 42.20 | 42.35 | 1,205,708 | +0.34(+0.80%) |
Oct 09, 2017 | 42.64 | 42.64 | 41.76 | 42.02 | 977,437 | -0.51(-1.20%) |
Oct 06, 2017 | 42.06 | 42.63 | 41.84 | 42.53 | 1,808,298 | +0.25(+0.59%) |
Oct 05, 2017 | 41.87 | 42.42 | 41.77 | 42.28 | 806,304 | +0.48(+1.16%) |
Oct 04, 2017 | 41.96 | 42.36 | 41.74 | 41.79 | 671,158 | -0.18(-0.42%) |
Oct 03, 2017 | 42.11 | 42.29 | 41.69 | 41.97 | 880,015 | -0.14(-0.33%) |
Oct 02, 2017 | 41.89 | 42.29 | 41.64 | 42.11 | 861,428 | +0.21(+0.51%) |
Sep 29, 2017 | 41.66 | 41.97 | 41.42 | 41.89 | 1,285,464 | +0.14(+0.33%) |
Sep 28, 2017 | 41.41 | 41.86 | 41.04 | 41.75 | 948,347 | +0.29(+0.70%) |
Sep 27, 2017 | 41.11 | 41.80 | 40.89 | 41.47 | 844,140 | +0.66(+1.62%) |
Sep 26, 2017 | 40.70 | 41.10 | 40.61 | 40.81 | 1,246,593 | +0.15(+0.37%) |
Sep 25, 2017 | 39.91 | 40.74 | 39.85 | 40.66 | 997,177 | +0.68(+1.70%) |
Sep 22, 2017 | 40.16 | 40.33 | 39.79 | 39.98 | 1,262,709 | -0.43(-1.06%) |
Sep 21, 2017 | 40.04 | 40.43 | 39.40 | 40.41 | 1,672,791 | -0.36(-0.89%) |
Sep 20, 2017 | 41.38 | 41.38 | 40.65 | 40.77 | 1,748,237 | -0.49(-1.20%) |
Sep 19, 2017 | 41.21 | 41.69 | 41.03 | 41.26 | 1,134,842 | +0.10(+0.25%) |
Sep 18, 2017 | 40.67 | 41.39 | 40.54 | 41.16 | 1,559,523 | +0.71(+1.75%) |
Sep 15, 2017 | 39.86 | 40.64 | 39.82 | 40.45 | 2,618,442 | +0.62(+1.57%) |
Sep 14, 2017 | 39.76 | 40.20 | 39.18 | 39.83 | 2,157,038 | +0.07(+0.16%) |
Sep 13, 2017 | 39.59 | 39.93 | 38.31 | 39.76 | 2,883,261 | +0.93(+2.40%) |
Sep 12, 2017 | 37.59 | 38.98 | 37.28 | 38.83 | 1,780,644 | +1.56(+4.19%) |
Sep 11, 2017 | 37.15 | 37.56 | 36.94 | 37.27 | 2,201,182 | +0.47(+1.26%) |
Sep 08, 2017 | 35.37 | 36.89 | 35.16 | 36.80 | 1,862,741 | +1.30(+3.67%) |
Sep 07, 2017 | 35.65 | 35.82 | 34.99 | 35.50 | 1,076,924 | -0.08(-0.24%) |
Sep 06, 2017 | 36.01 | 36.16 | 35.58 | 35.58 | 1,119,502 | -0.05(-0.13%) |
Sep 05, 2017 | 36.48 | 36.48 | 35.34 | 35.63 | 1,341,420 | -0.72(-1.97%) |