Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.40 | 43.49 | 43.09 | 43.15 | 131,713 | -0.12(-0.28%) |
Nov 29, 2017 | 43.48 | 43.87 | 43.06 | 43.27 | 63,908 | -0.14(-0.32%) |
Nov 28, 2017 | 43.03 | 43.79 | 42.80 | 43.41 | 254,153 | +0.44(+1.03%) |
Nov 27, 2017 | 43.60 | 43.85 | 42.84 | 42.97 | 161,861 | -0.63(-1.43%) |
Nov 24, 2017 | 42.39 | 44.06 | 41.29 | 43.60 | 149,706 | +1.33(+3.16%) |
Nov 22, 2017 | 42.76 | 42.76 | 41.49 | 42.26 | 41,836 | -0.48(-1.12%) |
Nov 21, 2017 | 42.43 | 42.76 | 42.05 | 42.74 | 95,903 | +0.40(+0.96%) |
Nov 20, 2017 | 42.25 | 42.56 | 42.08 | 42.34 | 57,437 | +0.17(+0.39%) |
Nov 17, 2017 | 42.32 | 42.62 | 41.68 | 42.17 | 54,805 | -0.29(-0.69%) |
Nov 16, 2017 | 41.69 | 42.74 | 41.63 | 42.46 | 116,926 | +0.91(+2.19%) |
Nov 15, 2017 | 41.53 | 41.84 | 41.20 | 41.55 | 46,228 | -0.19(-0.46%) |
Nov 14, 2017 | 41.68 | 42.10 | 41.66 | 41.75 | 62,800 | -0.09(-0.22%) |
Nov 13, 2017 | 41.34 | 41.84 | 41.00 | 41.84 | 68,524 | +0.51(+1.22%) |
Nov 10, 2017 | 41.75 | 41.88 | 41.33 | 41.33 | 30,637 | -0.47(-1.12%) |
Nov 09, 2017 | 42.22 | 42.30 | 41.31 | 41.80 | 34,356 | -0.67(-1.57%) |
Nov 08, 2017 | 42.20 | 42.57 | 41.70 | 42.47 | 42,327 | +0.02(+0.05%) |
Nov 07, 2017 | 42.38 | 42.64 | 41.52 | 42.45 | 62,660 | +0.26(+0.61%) |
Nov 06, 2017 | 41.78 | 42.43 | 41.61 | 42.19 | 53,209 | +0.47(+1.12%) |
Nov 03, 2017 | 41.22 | 42.77 | 41.22 | 41.72 | 72,306 | +0.51(+1.25%) |
Nov 02, 2017 | 41.78 | 42.11 | 40.94 | 41.20 | 111,917 | -0.47(-1.13%) |
Nov 01, 2017 | 41.20 | 41.71 | 40.30 | 41.67 | 93,956 | +0.65(+1.59%) |
Oct 31, 2017 | 40.26 | 41.18 | 39.76 | 41.02 | 148,616 | +0.87(+2.18%) |
Oct 30, 2017 | 40.57 | 40.57 | 39.51 | 40.15 | 76,047 | -0.45(-1.11%) |
Oct 27, 2017 | 39.48 | 40.70 | 38.79 | 40.60 | 130,624 | +1.10(+2.79%) |
Oct 26, 2017 | 39.68 | 40.08 | 39.14 | 39.49 | 105,738 | +0.01(+0.02%) |
Oct 25, 2017 | 40.18 | 41.38 | 39.31 | 39.48 | 225,730 | +1.75(+4.63%) |
Oct 24, 2017 | 37.46 | 38.41 | 37.24 | 37.74 | 116,198 | +0.28(+0.74%) |
Oct 23, 2017 | 37.62 | 37.70 | 37.26 | 37.46 | 48,417 | -0.15(-0.39%) |
Oct 20, 2017 | 37.98 | 38.06 | 37.44 | 37.61 | 46,825 | -0.40(-1.04%) |
Oct 19, 2017 | 38.16 | 38.21 | 37.66 | 38.00 | 60,748 | -0.19(-0.51%) |
Oct 18, 2017 | 37.56 | 38.46 | 37.23 | 38.20 | 115,651 | +0.91(+2.44%) |
Oct 17, 2017 | 37.18 | 37.81 | 37.18 | 37.29 | 33,397 | +0.12(+0.32%) |
Oct 16, 2017 | 37.08 | 37.23 | 36.67 | 37.17 | 19,282 | +0.09(+0.25%) |
Oct 13, 2017 | 37.33 | 37.43 | 36.97 | 37.08 | 24,001 | -0.11(-0.30%) |
Oct 12, 2017 | 37.21 | 37.35 | 36.99 | 37.19 | 22,633 | -0.21(-0.57%) |
Oct 11, 2017 | 37.35 | 37.83 | 37.33 | 37.40 | 29,275 | +0.13(+0.35%) |
Oct 10, 2017 | 37.13 | 37.49 | 36.97 | 37.27 | 33,646 | +0.41(+1.12%) |
Oct 09, 2017 | 36.69 | 37.54 | 36.69 | 36.85 | 45,720 | +0.00(+0.00%) |
Oct 06, 2017 | 36.66 | 37.01 | 36.47 | 36.85 | 22,828 | +0.25(+0.68%) |
Oct 05, 2017 | 36.74 | 36.79 | 36.29 | 36.61 | 66,383 | -0.01(-0.03%) |
Oct 04, 2017 | 36.75 | 37.04 | 36.51 | 36.62 | 46,029 | +0.00(+0.00%) |
Oct 03, 2017 | 37.06 | 37.06 | 36.48 | 36.62 | 60,671 | -0.20(-0.55%) |
Oct 02, 2017 | 36.23 | 36.90 | 36.15 | 36.82 | 49,651 | +0.47(+1.29%) |
Sep 29, 2017 | 35.71 | 36.58 | 35.40 | 36.35 | 104,869 | +0.61(+1.70%) |
Sep 28, 2017 | 35.74 | 35.91 | 35.09 | 35.74 | 46,566 | -0.13(-0.36%) |
Sep 27, 2017 | 34.54 | 36.59 | 34.54 | 35.87 | 157,514 | +1.46(+4.25%) |
Sep 26, 2017 | 34.43 | 34.69 | 34.03 | 34.41 | 37,651 | -0.01(-0.03%) |
Sep 25, 2017 | 34.14 | 34.45 | 33.97 | 34.42 | 68,162 | +0.34(+1.00%) |
Sep 22, 2017 | 32.72 | 34.82 | 32.18 | 34.08 | 144,545 | +1.54(+4.75%) |
Sep 21, 2017 | 33.02 | 33.13 | 32.46 | 32.53 | 21,321 | -0.36(-1.09%) |
Sep 20, 2017 | 32.97 | 33.93 | 32.70 | 32.89 | 88,577 | +0.05(+0.14%) |
Sep 19, 2017 | 32.42 | 33.20 | 32.34 | 32.85 | 48,968 | +0.51(+1.56%) |
Sep 18, 2017 | 32.39 | 33.22 | 32.09 | 32.34 | 76,285 | -0.06(-0.17%) |
Sep 15, 2017 | 32.12 | 32.58 | 31.76 | 32.40 | 126,753 | +0.32(+1.00%) |
Sep 14, 2017 | 32.32 | 32.48 | 31.71 | 32.07 | 22,075 | -0.26(-0.80%) |
Sep 13, 2017 | 32.18 | 32.66 | 31.99 | 32.33 | 32,572 | +0.26(+0.80%) |
Sep 12, 2017 | 32.05 | 32.37 | 32.00 | 32.07 | 25,685 | -0.05(-0.14%) |
Sep 11, 2017 | 31.89 | 32.23 | 31.60 | 32.12 | 34,697 | +0.60(+1.90%) |
Sep 08, 2017 | 32.44 | 32.68 | 31.46 | 31.52 | 64,098 | -0.51(-1.61%) |
Sep 07, 2017 | 32.00 | 32.42 | 32.00 | 32.04 | 37,035 | -0.04(-0.11%) |
Sep 06, 2017 | 32.68 | 32.87 | 32.05 | 32.07 | 31,836 | -0.65(-2.00%) |
Sep 05, 2017 | 32.28 | 32.94 | 32.28 | 32.73 | 37,028 | +0.45(+1.40%) |