Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.10 | 40.90 | 38.70 | 39.97 | 337,487 | -0.20(-0.50%) |
Nov 29, 2017 | 41.94 | 42.17 | 40.12 | 40.17 | 223,389 | -1.73(-4.13%) |
Nov 28, 2017 | 42.60 | 42.60 | 41.61 | 41.90 | 277,057 | -0.56(-1.32%) |
Nov 27, 2017 | 43.45 | 43.45 | 42.33 | 42.46 | 180,261 | -0.35(-0.82%) |
Nov 24, 2017 | 43.07 | 43.16 | 42.62 | 42.81 | 137,166 | +0.01(+0.02%) |
Nov 22, 2017 | 43.11 | 43.42 | 42.66 | 42.80 | 288,342 | -0.17(-0.40%) |
Nov 21, 2017 | 42.76 | 43.10 | 42.56 | 42.97 | 262,031 | +0.46(+1.08%) |
Nov 20, 2017 | 45.89 | 46.32 | 41.93 | 42.51 | 801,787 | +0.68(+1.63%) |
Nov 17, 2017 | 40.11 | 42.05 | 39.70 | 41.83 | 1,080,619 | +1.67(+4.16%) |
Nov 16, 2017 | 39.62 | 40.40 | 38.77 | 40.16 | 1,292,853 | -1.64(-3.92%) |
Nov 15, 2017 | 42.24 | 42.33 | 41.37 | 41.80 | 245,765 | -0.89(-2.08%) |
Nov 14, 2017 | 42.89 | 43.20 | 42.15 | 42.69 | 89,751 | -0.51(-1.18%) |
Nov 13, 2017 | 43.75 | 44.01 | 42.92 | 43.20 | 212,419 | -0.43(-0.99%) |
Nov 10, 2017 | 44.08 | 45.68 | 43.31 | 43.63 | 1,228,881 | -0.42(-0.95%) |
Nov 09, 2017 | 44.16 | 44.85 | 43.51 | 44.05 | 541,585 | -0.43(-0.97%) |
Nov 08, 2017 | 43.61 | 45.23 | 43.41 | 44.48 | 123,411 | +0.88(+2.02%) |
Nov 07, 2017 | 44.31 | 44.41 | 43.35 | 43.60 | 299,236 | -0.43(-0.98%) |
Nov 06, 2017 | 42.56 | 44.72 | 42.45 | 44.03 | 312,130 | +1.37(+3.21%) |
Nov 03, 2017 | 42.00 | 42.89 | 41.02 | 42.66 | 106,969 | +0.63(+1.50%) |
Nov 02, 2017 | 41.82 | 42.47 | 41.28 | 42.03 | 43,117 | -0.02(-0.05%) |
Nov 01, 2017 | 41.34 | 42.50 | 41.08 | 42.05 | 98,810 | +0.64(+1.55%) |
Oct 31, 2017 | 41.00 | 41.78 | 40.98 | 41.41 | 51,319 | +0.54(+1.32%) |
Oct 30, 2017 | 40.39 | 41.30 | 40.24 | 40.87 | 126,925 | +0.20(+0.49%) |
Oct 27, 2017 | 41.00 | 41.04 | 40.40 | 40.67 | 81,259 | -0.20(-0.49%) |
Oct 26, 2017 | 40.44 | 41.00 | 40.44 | 40.87 | 59,164 | +0.52(+1.29%) |
Oct 25, 2017 | 41.11 | 41.29 | 40.00 | 40.35 | 167,602 | -0.80(-1.94%) |
Oct 24, 2017 | 41.19 | 41.26 | 40.60 | 41.15 | 72,334 | +0.14(+0.34%) |
Oct 23, 2017 | 40.99 | 41.34 | 40.51 | 41.01 | 94,586 | +0.00(+0.00%) |
Oct 20, 2017 | 41.00 | 41.10 | 40.45 | 41.01 | 26,545 | +0.05(+0.12%) |
Oct 19, 2017 | 41.00 | 41.00 | 40.47 | 40.96 | 24,737 | -0.16(-0.39%) |
Oct 18, 2017 | 40.75 | 41.36 | 40.11 | 41.12 | 77,332 | +0.21(+0.51%) |
Oct 17, 2017 | 40.75 | 41.39 | 40.33 | 40.91 | 56,420 | -0.10(-0.24%) |
Oct 16, 2017 | 40.84 | 41.47 | 40.75 | 41.01 | 57,451 | +0.26(+0.64%) |
Oct 13, 2017 | 40.79 | 41.15 | 40.47 | 40.75 | 56,596 | -0.01(-0.02%) |
Oct 12, 2017 | 40.40 | 40.96 | 40.25 | 40.76 | 57,182 | +0.27(+0.67%) |
Oct 11, 2017 | 40.10 | 40.81 | 39.71 | 40.49 | 68,359 | +0.49(+1.23%) |
Oct 10, 2017 | 40.75 | 40.96 | 39.92 | 40.00 | 30,978 | -0.80(-1.96%) |
Oct 09, 2017 | 40.84 | 41.00 | 40.45 | 40.80 | 29,861 | +0.16(+0.39%) |
Oct 06, 2017 | 40.71 | 40.78 | 40.45 | 40.64 | 22,577 | +0.12(+0.30%) |
Oct 05, 2017 | 40.69 | 40.97 | 40.01 | 40.52 | 11,157 | -0.17(-0.42%) |
Oct 04, 2017 | 40.31 | 40.98 | 40.01 | 40.69 | 104,911 | +0.44(+1.09%) |
Oct 03, 2017 | 40.60 | 40.90 | 40.12 | 40.25 | 60,736 | -0.25(-0.62%) |
Oct 02, 2017 | 40.41 | 41.00 | 40.01 | 40.50 | 59,373 | -0.44(-1.07%) |
Sep 29, 2017 | 40.00 | 41.00 | 40.00 | 40.94 | 164,851 | +0.91(+2.27%) |
Sep 28, 2017 | 39.70 | 40.32 | 39.21 | 40.03 | 108,178 | +0.80(+2.04%) |
Sep 27, 2017 | 39.46 | 39.84 | 38.73 | 39.23 | 71,481 | +0.04(+0.10%) |
Sep 26, 2017 | 39.84 | 39.84 | 38.82 | 39.19 | 78,972 | -0.46(-1.16%) |
Sep 25, 2017 | 40.97 | 40.97 | 39.15 | 39.65 | 74,594 | -1.54(-3.74%) |
Sep 22, 2017 | 40.80 | 41.95 | 40.50 | 41.19 | 113,327 | +0.44(+1.08%) |
Sep 21, 2017 | 39.44 | 40.87 | 39.15 | 40.75 | 168,358 | +1.17(+2.96%) |
Sep 20, 2017 | 39.84 | 39.89 | 39.18 | 39.58 | 28,523 | -0.05(-0.13%) |
Sep 19, 2017 | 38.86 | 39.89 | 38.86 | 39.63 | 47,273 | +0.86(+2.22%) |
Sep 18, 2017 | 39.41 | 39.44 | 38.60 | 38.77 | 87,641 | -0.46(-1.17%) |
Sep 15, 2017 | 39.00 | 39.36 | 38.63 | 39.23 | 67,989 | +0.43(+1.11%) |
Sep 14, 2017 | 38.92 | 39.27 | 38.77 | 38.80 | 10,016 | -0.10(-0.26%) |
Sep 13, 2017 | 39.17 | 39.58 | 38.85 | 38.90 | 14,281 | -0.40(-1.02%) |
Sep 12, 2017 | 39.65 | 39.78 | 39.16 | 39.30 | 28,512 | -0.31(-0.78%) |
Sep 11, 2017 | 39.63 | 39.88 | 39.39 | 39.61 | 64,213 | +0.36(+0.92%) |
Sep 08, 2017 | 39.58 | 39.97 | 39.03 | 39.25 | 32,625 | -0.08(-0.20%) |
Sep 07, 2017 | 39.01 | 39.68 | 38.95 | 39.33 | 30,393 | +0.45(+1.16%) |
Sep 06, 2017 | 39.47 | 39.80 | 38.66 | 38.88 | 46,240 | -0.32(-0.82%) |
Sep 05, 2017 | 39.71 | 40.00 | 39.06 | 39.20 | 74,683 | -0.51(-1.28%) |