Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.27 | 40.73 | 38.82 | 39.22 | 39,188,216 | +0.09(+0.23%) |
Nov 29, 2017 | 43.20 | 43.39 | 37.18 | 39.13 | 52,048,016 | -3.42(-8.04%) |
Nov 28, 2017 | 39.89 | 44.05 | 39.51 | 42.55 | 56,295,512 | +1.53(+3.73%) |
Nov 27, 2017 | 47.21 | 47.40 | 40.37 | 41.02 | 76,338,952 | -7.84(-16.05%) |
Nov 24, 2017 | 49.40 | 49.55 | 48.11 | 48.86 | 16,562,670 | +0.05(+0.10%) |
Nov 22, 2017 | 46.81 | 49.55 | 46.10 | 48.81 | 44,557,632 | +0.75(+1.56%) |
Nov 21, 2017 | 46.00 | 48.23 | 45.70 | 48.06 | 28,607,460 | +2.85(+6.30%) |
Nov 20, 2017 | 44.99 | 46.06 | 44.58 | 45.21 | 28,622,632 | +1.03(+2.33%) |
Nov 17, 2017 | 42.49 | 45.74 | 42.44 | 44.18 | 39,206,540 | +2.28(+5.44%) |
Nov 16, 2017 | 40.95 | 41.97 | 40.52 | 41.90 | 19,864,096 | +1.24(+3.05%) |
Nov 15, 2017 | 41.15 | 41.80 | 40.17 | 40.66 | 20,582,228 | +0.92(+2.32%) |
Nov 14, 2017 | 39.98 | 40.50 | 39.51 | 39.74 | 11,561,971 | -0.24(-0.60%) |
Nov 13, 2017 | 39.13 | 40.19 | 38.31 | 39.98 | 14,396,876 | +0.77(+1.96%) |
Nov 10, 2017 | 37.65 | 39.73 | 37.39 | 39.21 | 19,473,500 | +1.25(+3.29%) |
Nov 09, 2017 | 36.45 | 38.01 | 34.83 | 37.96 | 23,492,588 | +1.25(+3.41%) |
Nov 08, 2017 | 36.94 | 37.16 | 36.00 | 36.71 | 13,334,465 | -0.05(-0.14%) |
Nov 07, 2017 | 37.69 | 37.69 | 36.29 | 36.76 | 10,518,510 | -0.42(-1.13%) |
Nov 06, 2017 | 37.31 | 37.75 | 36.80 | 37.18 | 8,501,300 | +0.29(+0.79%) |
Nov 03, 2017 | 36.23 | 36.98 | 35.91 | 36.89 | 6,615,572 | +0.82(+2.27%) |
Nov 02, 2017 | 35.87 | 36.36 | 34.76 | 36.07 | 8,883,731 | -0.40(-1.10%) |
Nov 01, 2017 | 37.48 | 37.52 | 35.87 | 36.47 | 10,562,829 | -0.72(-1.94%) |
Oct 31, 2017 | 35.82 | 37.44 | 35.82 | 37.19 | 13,074,230 | +1.44(+4.03%) |
Oct 30, 2017 | 35.80 | 35.81 | 34.66 | 35.75 | 10,320,827 | +0.55(+1.56%) |
Oct 27, 2017 | 34.69 | 35.29 | 34.22 | 35.20 | 10,183,525 | +1.09(+3.20%) |
Oct 26, 2017 | 33.00 | 34.75 | 32.82 | 34.11 | 14,737,498 | +1.21(+3.68%) |
Oct 25, 2017 | 32.99 | 32.99 | 32.20 | 32.90 | 6,196,100 | +0.19(+0.58%) |
Oct 24, 2017 | 32.80 | 32.84 | 32.50 | 32.71 | 3,846,685 | +0.18(+0.55%) |
Oct 23, 2017 | 32.74 | 32.98 | 32.46 | 32.53 | 4,883,091 | +0.03(+0.09%) |
Oct 20, 2017 | 32.61 | 32.75 | 32.20 | 32.50 | 5,925,969 | +0.38(+1.18%) |
Oct 19, 2017 | 32.09 | 32.26 | 31.44 | 32.12 | 6,970,631 | -0.40(-1.23%) |
Oct 18, 2017 | 33.02 | 33.06 | 32.34 | 32.52 | 5,476,224 | -0.17(-0.52%) |
Oct 17, 2017 | 33.25 | 33.30 | 32.13 | 32.69 | 10,864,069 | -0.53(-1.60%) |
Oct 16, 2017 | 32.95 | 33.30 | 32.58 | 33.22 | 6,298,429 | +0.41(+1.25%) |
Oct 13, 2017 | 33.22 | 33.22 | 32.41 | 32.81 | 7,135,562 | +0.00(+0.00%) |
Oct 12, 2017 | 32.35 | 33.16 | 32.21 | 32.81 | 10,518,921 | +0.81(+2.53%) |
Oct 11, 2017 | 32.00 | 31.21 | 32.00 | 6,896,252 | +0.68(+2.17%) | |
Oct 10, 2017 | 31.44 | 31.44 | 30.65 | 31.32 | 5,774,665 | +0.25(+0.80%) |
Oct 09, 2017 | 30.77 | 31.52 | 30.76 | 31.07 | 5,892,769 | +0.31(+1.01%) |
Oct 06, 2017 | 30.55 | 30.88 | 30.50 | 30.76 | 4,008,147 | +0.00(+0.00%) |
Oct 05, 2017 | 30.18 | 30.90 | 30.00 | 30.76 | 7,505,888 | +0.61(+2.02%) |
Oct 04, 2017 | 30.03 | 30.40 | 29.56 | 30.15 | 7,432,791 | +0.21(+0.70%) |
Oct 03, 2017 | 29.45 | 30.02 | 29.37 | 29.94 | 8,840,556 | +0.55(+1.87%) |
Oct 02, 2017 | 28.80 | 29.55 | 28.78 | 29.39 | 6,334,448 | +0.58(+2.01%) |
Sep 29, 2017 | 28.51 | 28.88 | 28.27 | 28.81 | 5,705,534 | +0.32(+1.12%) |
Sep 28, 2017 | 28.45 | 28.57 | 27.96 | 28.49 | 5,875,489 | +0.42(+1.50%) |
Sep 27, 2017 | 28.46 | 28.55 | 27.81 | 28.07 | 4,848,282 | +0.46(+1.67%) |
Sep 26, 2017 | 27.88 | 28.48 | 27.38 | 27.61 | 5,850,844 | +0.16(+0.58%) |
Sep 25, 2017 | 28.75 | 28.75 | 27.21 | 27.45 | 9,480,987 | -1.30(-4.52%) |
Sep 22, 2017 | 28.40 | 28.94 | 28.31 | 28.75 | 4,841,490 | +0.35(+1.23%) |
Sep 21, 2017 | 28.38 | 28.50 | 28.07 | 28.40 | 3,976,396 | -0.07(-0.25%) |
Sep 20, 2017 | 28.53 | 28.67 | 28.22 | 28.47 | 4,326,815 | -0.09(-0.32%) |
Sep 19, 2017 | 28.70 | 28.85 | 28.35 | 28.56 | 5,885,108 | -0.13(-0.45%) |
Sep 18, 2017 | 28.59 | 29.00 | 28.50 | 28.69 | 9,365,737 | +0.19(+0.67%) |
Sep 15, 2017 | 28.23 | 28.73 | 28.01 | 28.50 | 19,504,752 | -0.14(-0.49%) |
Sep 14, 2017 | 27.47 | 28.80 | 27.28 | 28.64 | 16,224,158 | +1.15(+4.18%) |
Sep 13, 2017 | 27.40 | 27.50 | 26.67 | 27.49 | 6,270,548 | +0.22(+0.81%) |
Sep 12, 2017 | 27.60 | 27.64 | 26.80 | 27.27 | 6,132,095 | -0.30(-1.09%) |
Sep 11, 2017 | 26.80 | 27.66 | 26.78 | 27.57 | 8,611,645 | +1.04(+3.92%) |
Sep 08, 2017 | 26.47 | 26.99 | 26.40 | 26.53 | 5,933,441 | +0.23(+0.87%) |
Sep 07, 2017 | 26.12 | 26.69 | 25.86 | 26.30 | 7,855,233 | +0.25(+0.96%) |
Sep 06, 2017 | 25.90 | 26.17 | 25.72 | 26.05 | 6,502,255 | +0.28(+1.09%) |
Sep 05, 2017 | 25.75 | 25.82 | 25.24 | 25.77 | 4,970,204 | -0.16(-0.62%) |