Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.52 | 42.71 | 42.35 | 42.45 | 389,861 | -1.09(-2.50%) |
Nov 29, 2017 | 44.17 | 44.21 | 43.19 | 43.54 | 773,442 | -0.48(-1.10%) |
Nov 28, 2017 | 43.77 | 44.12 | 43.66 | 44.02 | 129,756 | +0.07(+0.16%) |
Nov 27, 2017 | 44.16 | 44.19 | 43.90 | 43.95 | 85,718 | -0.27(-0.62%) |
Nov 24, 2017 | 44.04 | 44.35 | 43.71 | 44.23 | 199,111 | +1.03(+2.38%) |
Nov 22, 2017 | 43.28 | 43.39 | 42.96 | 43.20 | 95,266 | +0.46(+1.06%) |
Nov 21, 2017 | 42.77 | 42.84 | 42.56 | 42.74 | 426,187 | +0.24(+0.58%) |
Nov 20, 2017 | 42.47 | 42.66 | 42.42 | 42.50 | 132,690 | +0.15(+0.35%) |
Nov 17, 2017 | 42.26 | 42.54 | 42.26 | 42.35 | 180,778 | -0.45(-1.04%) |
Nov 16, 2017 | 42.09 | 42.83 | 42.09 | 42.80 | 586,832 | +1.11(+2.65%) |
Nov 15, 2017 | 41.09 | 41.70 | 40.98 | 41.69 | 286,952 | -0.20(-0.47%) |
Nov 14, 2017 | 42.06 | 42.19 | 41.78 | 41.88 | 153,265 | -0.69(-1.61%) |
Nov 13, 2017 | 42.54 | 42.68 | 42.05 | 42.57 | 328,291 | +0.07(+0.16%) |
Nov 10, 2017 | 42.49 | 42.54 | 42.20 | 42.50 | 323,682 | -0.65(-1.49%) |
Nov 09, 2017 | 43.44 | 43.44 | 42.60 | 43.15 | 393,968 | -0.75(-1.72%) |
Nov 08, 2017 | 44.23 | 44.34 | 43.86 | 43.90 | 610,535 | +0.05(+0.11%) |
Nov 07, 2017 | 44.06 | 44.06 | 43.68 | 43.85 | 217,764 | +0.00(+0.00%) |
Nov 06, 2017 | 42.98 | 43.98 | 42.75 | 43.85 | 548,162 | -1.70(-3.73%) |
Nov 03, 2017 | 45.41 | 45.65 | 45.05 | 45.55 | 636,727 | +1.05(+2.36%) |
Nov 02, 2017 | 45.02 | 45.04 | 44.41 | 44.50 | 405,958 | -0.21(-0.47%) |
Nov 01, 2017 | 45.34 | 45.34 | 44.17 | 44.71 | 479,533 | +0.31(+0.70%) |
Oct 31, 2017 | 43.86 | 44.66 | 43.80 | 44.40 | 388,899 | -0.34(-0.76%) |
Oct 30, 2017 | 46.28 | 46.56 | 44.20 | 44.74 | 2,504,464 | -1.06(-2.31%) |
Oct 27, 2017 | 45.16 | 45.80 | 44.89 | 45.80 | 496,144 | +0.94(+2.10%) |
Oct 26, 2017 | 44.48 | 44.92 | 44.45 | 44.86 | 731,778 | +0.39(+0.88%) |
Oct 25, 2017 | 44.81 | 44.85 | 44.36 | 44.47 | 952,253 | -0.66(-1.46%) |
Oct 24, 2017 | 45.02 | 45.25 | 45.00 | 45.13 | 225,462 | +0.84(+1.90%) |
Oct 23, 2017 | 44.77 | 44.77 | 44.29 | 44.29 | 302,335 | +0.08(+0.18%) |
Oct 20, 2017 | 44.03 | 44.24 | 43.82 | 44.21 | 255,841 | +0.38(+0.88%) |
Oct 19, 2017 | 43.84 | 43.97 | 43.42 | 43.83 | 275,809 | -0.02(-0.05%) |
Oct 18, 2017 | 43.64 | 43.91 | 43.35 | 43.85 | 406,204 | -0.05(-0.11%) |
Oct 17, 2017 | 44.45 | 44.60 | 43.80 | 43.90 | 285,924 | -0.74(-1.66%) |
Oct 16, 2017 | 44.80 | 45.08 | 44.46 | 44.64 | 564,507 | +0.24(+0.54%) |
Oct 13, 2017 | 44.00 | 44.41 | 43.91 | 44.40 | 665,549 | +0.80(+1.83%) |
Oct 12, 2017 | 43.52 | 43.99 | 43.52 | 43.60 | 464,057 | +1.12(+2.64%) |
Oct 11, 2017 | 42.42 | 42.53 | 42.05 | 42.48 | 231,462 | +0.45(+1.07%) |
Oct 10, 2017 | 41.90 | 42.19 | 41.90 | 42.03 | 212,011 | +1.06(+2.59%) |
Oct 09, 2017 | 41.37 | 41.49 | 40.92 | 40.97 | 198,949 | -0.11(-0.27%) |
Oct 06, 2017 | 41.36 | 41.36 | 40.60 | 41.08 | 676,328 | +0.09(+0.22%) |
Oct 05, 2017 | 40.77 | 40.99 | 40.57 | 40.99 | 460,176 | +0.09(+0.22%) |
Oct 04, 2017 | 41.13 | 41.27 | 40.74 | 40.90 | 83,824 | +0.20(+0.50%) |
Oct 03, 2017 | 40.58 | 40.85 | 40.40 | 40.70 | 230,279 | -0.05(-0.11%) |
Oct 02, 2017 | 40.66 | 40.85 | 40.50 | 40.74 | 116,571 | +0.08(+0.20%) |
Sep 29, 2017 | 40.40 | 40.69 | 40.25 | 40.66 | 146,371 | +0.30(+0.74%) |
Sep 28, 2017 | 40.59 | 40.59 | 40.25 | 40.36 | 101,571 | -0.18(-0.44%) |
Sep 27, 2017 | 40.26 | 40.59 | 40.20 | 40.54 | 75,754 | +0.26(+0.65%) |
Sep 26, 2017 | 40.47 | 40.65 | 40.16 | 40.28 | 203,934 | +0.47(+1.17%) |
Sep 25, 2017 | 40.77 | 41.02 | 39.81 | 39.81 | 337,267 | -1.20(-2.91%) |
Sep 22, 2017 | 40.78 | 41.37 | 40.42 | 41.01 | 273,615 | +0.44(+1.08%) |
Sep 21, 2017 | 40.93 | 40.93 | 40.57 | 40.57 | 72,142 | -0.45(-1.10%) |
Sep 20, 2017 | 41.37 | 41.60 | 41.00 | 41.02 | 389,801 | -0.02(-0.05%) |
Sep 19, 2017 | 39.58 | 41.28 | 39.58 | 41.04 | 697,228 | +2.05(+5.26%) |
Sep 18, 2017 | 38.95 | 39.10 | 38.90 | 38.99 | 148,189 | +0.07(+0.18%) |
Sep 15, 2017 | 38.90 | 39.02 | 38.54 | 38.92 | 144,596 | +0.27(+0.70%) |
Sep 14, 2017 | 38.58 | 38.90 | 38.45 | 38.65 | 107,365 | -0.42(-1.07%) |
Sep 13, 2017 | 39.22 | 39.33 | 39.00 | 39.07 | 111,396 | -0.35(-0.89%) |
Sep 12, 2017 | 39.09 | 39.54 | 39.09 | 39.42 | 203,676 | -0.10(-0.25%) |
Sep 11, 2017 | 39.01 | 39.60 | 39.01 | 39.52 | 465,620 | +0.51(+1.31%) |
Sep 08, 2017 | 39.41 | 39.41 | 38.98 | 39.01 | 107,364 | -0.36(-0.91%) |
Sep 07, 2017 | 39.40 | 39.40 | 39.20 | 39.37 | 81,185 | -0.21(-0.52%) |
Sep 06, 2017 | 39.57 | 39.60 | 39.38 | 39.58 | 75,244 | +0.15(+0.37%) |
Sep 05, 2017 | 39.44 | 39.60 | 39.26 | 39.43 | 169,840 | -1.29(-3.17%) |