Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.08 | 43.93 | 42.85 | 43.22 | 455,308 | +0.42(+0.97%) |
Nov 29, 2017 | 42.85 | 43.23 | 42.66 | 42.80 | 985,422 | +1.20(+2.90%) |
Nov 28, 2017 | 41.59 | 41.87 | 41.22 | 41.59 | 375,331 | -0.14(-0.33%) |
Nov 27, 2017 | 41.55 | 41.94 | 41.36 | 41.73 | 211,575 | +0.16(+0.39%) |
Nov 24, 2017 | 41.48 | 41.68 | 41.36 | 41.57 | 77,633 | +0.30(+0.73%) |
Nov 22, 2017 | 41.71 | 41.85 | 41.20 | 41.27 | 383,162 | -0.42(-1.00%) |
Nov 21, 2017 | 41.34 | 42.03 | 41.08 | 41.69 | 377,186 | -0.30(-0.72%) |
Nov 20, 2017 | 42.47 | 42.47 | 41.99 | 41.99 | 179,366 | +0.02(+0.06%) |
Nov 17, 2017 | 42.36 | 42.43 | 41.94 | 41.97 | 233,698 | -1.00(-2.32%) |
Nov 16, 2017 | 42.38 | 42.96 | 42.08 | 42.96 | 226,833 | +1.11(+2.66%) |
Nov 15, 2017 | 42.31 | 42.78 | 41.73 | 41.85 | 641,543 | -1.39(-3.22%) |
Nov 14, 2017 | 43.63 | 43.70 | 43.17 | 43.24 | 164,783 | -0.86(-1.94%) |
Nov 13, 2017 | 43.63 | 44.17 | 43.63 | 44.10 | 183,394 | -0.30(-0.68%) |
Nov 10, 2017 | 43.80 | 44.51 | 43.66 | 44.40 | 727,544 | +1.92(+4.53%) |
Nov 09, 2017 | 42.59 | 42.92 | 42.27 | 42.47 | 235,978 | +0.30(+0.71%) |
Nov 08, 2017 | 41.92 | 42.24 | 41.69 | 42.17 | 198,733 | +0.30(+0.72%) |
Nov 07, 2017 | 42.27 | 42.35 | 41.69 | 41.87 | 295,492 | -0.44(-1.04%) |
Nov 06, 2017 | 42.54 | 42.75 | 42.27 | 42.31 | 203,024 | -0.49(-1.14%) |
Nov 03, 2017 | 43.01 | 43.36 | 42.78 | 42.80 | 401,163 | -0.39(-0.91%) |
Nov 02, 2017 | 43.54 | 43.61 | 42.98 | 43.19 | 242,733 | -0.65(-1.48%) |
Nov 01, 2017 | 44.14 | 44.26 | 43.38 | 43.84 | 368,876 | -0.53(-1.20%) |
Oct 31, 2017 | 44.28 | 44.42 | 44.19 | 44.38 | 248,646 | +0.00(+0.00%) |
Oct 30, 2017 | 45.37 | 44.38 | 44.38 | 575,149 | -1.37(-2.99%) | |
Oct 27, 2017 | 46.00 | 46.26 | 45.65 | 45.74 | 509,707 | -0.86(-1.84%) |
Oct 26, 2017 | 45.90 | 46.65 | 45.90 | 46.60 | 239,863 | +0.39(+0.85%) |
Oct 25, 2017 | 46.51 | 46.62 | 46.02 | 46.21 | 644,171 | +0.70(+1.53%) |
Oct 24, 2017 | 45.56 | 45.80 | 45.23 | 45.51 | 338,352 | +0.81(+1.81%) |
Oct 23, 2017 | 44.79 | 44.88 | 44.38 | 44.70 | 613,844 | -0.21(-0.46%) |
Oct 20, 2017 | 44.86 | 45.27 | 44.65 | 44.91 | 717,454 | +1.39(+3.19%) |
Oct 19, 2017 | 43.03 | 43.52 | 42.81 | 43.52 | 1,027,820 | -0.28(-0.63%) |
Oct 18, 2017 | 43.80 | 44.17 | 43.68 | 43.80 | 225,179 | +0.93(+2.16%) |
Oct 17, 2017 | 43.42 | 43.42 | 42.73 | 42.87 | 148,100 | -0.16(-0.38%) |
Oct 16, 2017 | 43.26 | 43.45 | 42.92 | 43.03 | 264,079 | +0.09(+0.22%) |
Oct 13, 2017 | 43.24 | 43.68 | 42.88 | 42.94 | 692,747 | -0.95(-2.16%) |
Oct 12, 2017 | 44.31 | 44.66 | 43.89 | 43.89 | 560,962 | -0.58(-1.30%) |
Oct 11, 2017 | 44.35 | 44.63 | 44.22 | 44.47 | 522,785 | -0.28(-0.62%) |
Oct 10, 2017 | 44.75 | 44.88 | 43.98 | 44.75 | 710,949 | -0.23(-0.52%) |
Oct 09, 2017 | 45.23 | 45.31 | 44.86 | 44.98 | 72,474 | -0.37(-0.82%) |
Oct 06, 2017 | 45.70 | 45.97 | 44.84 | 45.35 | 282,399 | +0.35(+0.77%) |
Oct 05, 2017 | 44.61 | 45.23 | 44.61 | 45.00 | 220,311 | +0.51(+1.15%) |
Oct 04, 2017 | 44.33 | 45.05 | 44.28 | 44.49 | 237,315 | +0.02(+0.05%) |
Oct 03, 2017 | 44.98 | 45.05 | 44.38 | 44.47 | 170,487 | -0.16(-0.36%) |
Oct 02, 2017 | 44.05 | 44.64 | 43.87 | 44.63 | 255,019 | +0.30(+0.68%) |
Sep 29, 2017 | 44.38 | 44.88 | 44.09 | 44.33 | 318,117 | -0.35(-0.78%) |
Sep 28, 2017 | 44.95 | 45.19 | 44.49 | 44.68 | 283,258 | +0.42(+0.94%) |
Sep 27, 2017 | 44.19 | 44.50 | 43.83 | 44.26 | 515,444 | +1.92(+4.54%) |
Sep 26, 2017 | 42.36 | 42.68 | 42.24 | 42.34 | 289,792 | +0.28(+0.66%) |
Sep 25, 2017 | 42.78 | 42.92 | 41.85 | 42.06 | 492,682 | -0.83(-1.94%) |
Sep 22, 2017 | 42.61 | 43.08 | 42.38 | 42.89 | 176,297 | -0.37(-0.86%) |
Sep 21, 2017 | 43.01 | 43.29 | 42.59 | 43.26 | 183,536 | +0.05(+0.11%) |
Sep 20, 2017 | 43.22 | 43.82 | 42.96 | 43.22 | 387,320 | -0.05(-0.11%) |
Sep 19, 2017 | 42.85 | 43.38 | 42.78 | 43.26 | 169,528 | +0.30(+0.70%) |
Sep 18, 2017 | 42.59 | 43.28 | 42.55 | 42.96 | 222,483 | +0.70(+1.64%) |
Sep 15, 2017 | 42.06 | 42.57 | 42.06 | 42.27 | 139,716 | -0.07(-0.16%) |
Sep 14, 2017 | 42.80 | 42.80 | 42.28 | 42.34 | 178,001 | -0.46(-1.08%) |
Sep 13, 2017 | 42.22 | 42.82 | 42.22 | 42.80 | 230,825 | +0.49(+1.15%) |
Sep 12, 2017 | 42.13 | 42.57 | 42.06 | 42.31 | 231,408 | +0.67(+1.61%) |
Sep 11, 2017 | 41.25 | 41.83 | 41.13 | 41.64 | 348,122 | +1.44(+3.57%) |
Sep 08, 2017 | 40.09 | 40.62 | 40.09 | 40.20 | 540,878 | +0.19(+0.46%) |
Sep 07, 2017 | 40.92 | 40.92 | 39.71 | 40.02 | 504,933 | -1.23(-2.98%) |
Sep 06, 2017 | 40.53 | 41.46 | 40.27 | 41.25 | 583,554 | +0.74(+1.83%) |
Sep 05, 2017 | 41.57 | 41.57 | 40.47 | 40.51 | 1,118,615 | -1.99(-4.69%) |