Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.85 | 41.85 | 40.85 | 40.90 | 102,012 | -0.80(-1.92%) |
Nov 29, 2017 | 42.00 | 42.50 | 42.00 | 41.70 | 120,078 | -0.20(-0.48%) |
Nov 28, 2017 | 40.60 | 42.15 | 40.20 | 41.90 | 111,385 | +1.50(+3.71%) |
Nov 27, 2017 | 40.15 | 40.80 | 40.15 | 40.40 | 96,938 | +0.25(+0.62%) |
Nov 24, 2017 | 40.55 | 40.55 | 39.55 | 40.15 | 22,377 | -0.35(-0.86%) |
Nov 22, 2017 | 40.05 | 40.80 | 39.95 | 40.50 | 85,683 | +0.50(+1.25%) |
Nov 21, 2017 | 39.25 | 40.30 | 39.25 | 40.00 | 107,098 | +0.80(+2.04%) |
Nov 20, 2017 | 38.90 | 39.25 | 38.75 | 39.20 | 71,236 | +0.15(+0.38%) |
Nov 17, 2017 | 38.80 | 39.30 | 38.75 | 39.05 | 97,863 | +0.05(+0.13%) |
Nov 16, 2017 | 38.85 | 39.60 | 38.60 | 39.00 | 94,989 | +0.40(+1.04%) |
Nov 15, 2017 | 38.80 | 39.00 | 37.80 | 38.60 | 84,040 | -0.45(-1.15%) |
Nov 14, 2017 | 37.85 | 39.15 | 37.85 | 39.05 | 121,785 | +1.00(+2.63%) |
Nov 13, 2017 | 37.50 | 38.15 | 37.50 | 38.05 | 64,581 | +0.30(+0.79%) |
Nov 10, 2017 | 37.40 | 38.10 | 37.40 | 37.75 | 49,848 | -0.05(-0.13%) |
Nov 09, 2017 | 37.50 | 38.02 | 37.30 | 37.80 | 71,842 | -0.05(-0.13%) |
Nov 08, 2017 | 37.45 | 38.23 | 37.15 | 37.85 | 83,166 | +0.30(+0.80%) |
Nov 07, 2017 | 38.25 | 38.85 | 37.45 | 37.55 | 104,924 | -0.75(-1.96%) |
Nov 06, 2017 | 39.20 | 39.80 | 36.20 | 38.30 | 96,729 | -0.85(-2.17%) |
Nov 03, 2017 | 38.40 | 39.65 | 38.00 | 39.15 | 228,851 | +0.85(+2.22%) |
Nov 02, 2017 | 35.30 | 38.80 | 34.55 | 38.30 | 265,608 | +2.00(+5.51%) |
Nov 01, 2017 | 36.95 | 37.10 | 35.25 | 36.30 | 230,360 | -0.30(-0.82%) |
Oct 31, 2017 | 34.60 | 36.95 | 34.55 | 36.60 | 216,138 | +2.05(+5.93%) |
Oct 30, 2017 | 35.00 | 35.05 | 34.10 | 34.55 | 68,431 | -0.65(-1.85%) |
Oct 27, 2017 | 35.15 | 35.35 | 34.70 | 35.20 | 82,197 | +0.10(+0.28%) |
Oct 26, 2017 | 35.35 | 35.35 | 35.00 | 35.10 | 70,869 | -0.10(-0.28%) |
Oct 25, 2017 | 35.30 | 35.55 | 34.90 | 35.20 | 81,474 | -0.15(-0.42%) |
Oct 24, 2017 | 36.15 | 36.30 | 35.30 | 35.35 | 137,570 | -0.75(-2.08%) |
Oct 23, 2017 | 36.30 | 36.35 | 35.90 | 36.10 | 52,054 | -0.15(-0.41%) |
Oct 20, 2017 | 36.45 | 36.70 | 36.05 | 36.25 | 69,529 | +0.10(+0.28%) |
Oct 19, 2017 | 36.25 | 36.65 | 36.00 | 36.15 | 58,587 | -0.25(-0.69%) |
Oct 18, 2017 | 36.15 | 36.85 | 36.15 | 36.40 | 82,941 | +0.20(+0.55%) |
Oct 17, 2017 | 36.20 | 36.65 | 36.15 | 36.20 | 99,498 | -0.15(-0.41%) |
Oct 16, 2017 | 36.25 | 36.60 | 36.10 | 36.35 | 96,021 | +0.15(+0.41%) |
Oct 13, 2017 | 36.35 | 36.50 | 36.12 | 36.20 | 87,747 | -0.10(-0.28%) |
Oct 12, 2017 | 36.25 | 36.50 | 35.95 | 36.30 | 103,454 | +0.05(+0.14%) |
Oct 11, 2017 | 36.55 | 36.70 | 36.00 | 36.25 | 162,947 | -0.30(-0.82%) |
Oct 10, 2017 | 35.85 | 36.55 | 35.85 | 36.55 | 112,840 | +0.95(+2.67%) |
Oct 09, 2017 | 36.20 | 36.35 | 35.35 | 35.60 | 221,016 | -0.65(-1.79%) |
Oct 06, 2017 | 35.45 | 36.25 | 35.30 | 36.25 | 169,772 | +0.75(+2.11%) |
Oct 05, 2017 | 35.65 | 36.20 | 35.45 | 35.50 | 92,668 | +0.00(+0.00%) |
Oct 04, 2017 | 35.10 | 35.55 | 35.05 | 35.50 | 76,865 | +0.35(+1.00%) |
Oct 03, 2017 | 35.65 | 35.73 | 35.10 | 35.15 | 132,818 | -0.40(-1.13%) |
Oct 02, 2017 | 34.45 | 35.52 | 32.40 | 35.55 | 147,121 | +1.25(+3.64%) |
Sep 29, 2017 | 34.50 | 34.80 | 34.25 | 34.30 | 222,575 | -0.15(-0.44%) |
Sep 28, 2017 | 34.20 | 34.70 | 33.00 | 34.45 | 210,579 | +0.20(+0.58%) |
Sep 27, 2017 | 34.20 | 34.65 | 33.75 | 34.25 | 185,415 | +0.10(+0.29%) |
Sep 26, 2017 | 34.05 | 34.50 | 34.05 | 34.15 | 103,821 | +0.15(+0.44%) |
Sep 25, 2017 | 33.70 | 34.30 | 33.55 | 34.00 | 125,292 | +0.25(+0.74%) |
Sep 22, 2017 | 33.00 | 33.80 | 33.00 | 33.75 | 129,960 | +0.70(+2.12%) |
Sep 21, 2017 | 32.95 | 33.30 | 32.90 | 33.05 | 85,370 | +0.10(+0.30%) |
Sep 20, 2017 | 32.75 | 33.45 | 32.75 | 32.95 | 84,295 | +0.15(+0.46%) |
Sep 19, 2017 | 32.75 | 32.95 | 32.60 | 32.80 | 54,395 | +0.00(+0.00%) |
Sep 18, 2017 | 33.10 | 33.15 | 32.55 | 32.80 | 97,226 | -0.30(-0.91%) |
Sep 15, 2017 | 33.10 | 33.20 | 32.40 | 33.10 | 306,273 | +0.05(+0.15%) |
Sep 14, 2017 | 32.55 | 33.24 | 32.25 | 33.05 | 207,155 | +0.45(+1.38%) |
Sep 13, 2017 | 33.00 | 33.02 | 32.55 | 32.60 | 82,802 | -0.40(-1.21%) |
Sep 12, 2017 | 32.60 | 33.20 | 32.40 | 33.00 | 96,071 | +0.45(+1.38%) |
Sep 11, 2017 | 33.00 | 33.20 | 31.95 | 32.55 | 158,445 | -0.30(-0.91%) |
Sep 08, 2017 | 32.15 | 33.55 | 31.90 | 32.85 | 229,773 | +1.90(+6.14%) |
Sep 07, 2017 | 30.75 | 31.25 | 30.68 | 30.95 | 91,294 | +0.20(+0.65%) |
Sep 06, 2017 | 30.25 | 30.90 | 30.25 | 30.75 | 90,691 | +0.55(+1.82%) |
Sep 05, 2017 | 30.80 | 30.90 | 30.05 | 30.20 | 96,257 | -0.65(-2.11%) |