Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.74 | 44.90 | 43.41 | 43.88 | 93,475 | -0.46(-1.04%) |
Nov 29, 2017 | 44.23 | 44.86 | 44.23 | 44.34 | 71,041 | +0.24(+0.54%) |
Nov 28, 2017 | 43.62 | 44.36 | 43.18 | 44.10 | 94,370 | +0.57(+1.31%) |
Nov 27, 2017 | 43.42 | 43.72 | 43.16 | 43.53 | 61,869 | +0.12(+0.28%) |
Nov 24, 2017 | 43.53 | 43.56 | 42.84 | 43.41 | 27,342 | +0.11(+0.25%) |
Nov 22, 2017 | 43.17 | 43.79 | 43.08 | 43.30 | 63,711 | +0.17(+0.39%) |
Nov 21, 2017 | 42.95 | 43.49 | 42.92 | 43.13 | 75,948 | +0.31(+0.72%) |
Nov 20, 2017 | 42.57 | 42.98 | 42.31 | 42.82 | 53,682 | +0.24(+0.56%) |
Nov 17, 2017 | 42.45 | 42.90 | 42.14 | 42.58 | 294,146 | +0.00(+0.00%) |
Nov 16, 2017 | 42.46 | 42.97 | 42.46 | 42.58 | 67,973 | +0.31(+0.73%) |
Nov 15, 2017 | 42.17 | 42.81 | 42.12 | 42.27 | 61,348 | -0.18(-0.42%) |
Nov 14, 2017 | 42.13 | 42.73 | 42.13 | 42.45 | 65,627 | +0.09(+0.21%) |
Nov 13, 2017 | 41.90 | 42.70 | 41.65 | 42.36 | 112,913 | +0.29(+0.69%) |
Nov 10, 2017 | 42.25 | 42.28 | 41.85 | 42.07 | 47,624 | -0.11(-0.26%) |
Nov 09, 2017 | 41.81 | 42.26 | 41.56 | 42.18 | 68,515 | +0.19(+0.45%) |
Nov 08, 2017 | 41.86 | 42.06 | 41.63 | 41.99 | 75,390 | +0.08(+0.19%) |
Nov 07, 2017 | 42.20 | 42.30 | 41.40 | 41.91 | 137,534 | -0.31(-0.73%) |
Nov 06, 2017 | 41.63 | 42.56 | 41.46 | 42.22 | 102,437 | +0.41(+0.98%) |
Nov 03, 2017 | 42.08 | 42.12 | 41.44 | 41.81 | 90,608 | -0.23(-0.55%) |
Nov 02, 2017 | 41.82 | 42.45 | 41.50 | 42.04 | 125,742 | +0.22(+0.53%) |
Nov 01, 2017 | 41.53 | 41.90 | 41.44 | 41.82 | 116,416 | +0.31(+0.75%) |
Oct 31, 2017 | 41.01 | 41.72 | 40.79 | 41.51 | 113,814 | +0.51(+1.24%) |
Oct 30, 2017 | 40.95 | 41.05 | 40.64 | 41.00 | 101,334 | +0.29(+0.71%) |
Oct 27, 2017 | 40.54 | 40.87 | 39.96 | 40.71 | 111,312 | +0.31(+0.77%) |
Oct 26, 2017 | 40.07 | 40.45 | 39.90 | 40.40 | 92,311 | +0.40(+1.00%) |
Oct 25, 2017 | 39.78 | 40.15 | 39.22 | 40.00 | 85,057 | +0.21(+0.53%) |
Oct 24, 2017 | 39.77 | 40.22 | 39.63 | 39.79 | 63,449 | +0.09(+0.23%) |
Oct 23, 2017 | 39.62 | 39.72 | 39.35 | 39.70 | 60,780 | -0.05(-0.13%) |
Oct 20, 2017 | 39.81 | 39.99 | 39.37 | 39.75 | 129,450 | +0.22(+0.56%) |
Oct 19, 2017 | 39.14 | 39.65 | 39.02 | 39.53 | 50,637 | +0.03(+0.08%) |
Oct 18, 2017 | 39.27 | 39.75 | 39.27 | 39.50 | 54,787 | +0.11(+0.28%) |
Oct 17, 2017 | 39.68 | 39.68 | 39.06 | 39.39 | 53,107 | -0.11(-0.28%) |
Oct 16, 2017 | 39.66 | 39.81 | 39.32 | 39.50 | 63,542 | -0.03(-0.08%) |
Oct 13, 2017 | 39.42 | 39.74 | 39.25 | 39.53 | 56,655 | +0.22(+0.56%) |
Oct 12, 2017 | 39.35 | 39.48 | 39.07 | 39.31 | 92,109 | -0.11(-0.28%) |
Oct 11, 2017 | 39.28 | 39.70 | 39.28 | 39.42 | 55,428 | +0.13(+0.33%) |
Oct 10, 2017 | 39.44 | 39.44 | 39.01 | 39.29 | 78,845 | -0.06(-0.15%) |
Oct 09, 2017 | 39.35 | 39.50 | 39.08 | 39.35 | 55,530 | +0.10(+0.25%) |
Oct 06, 2017 | 39.46 | 39.51 | 39.01 | 39.25 | 88,281 | -0.08(-0.20%) |
Oct 05, 2017 | 39.30 | 39.56 | 39.24 | 39.33 | 84,400 | +0.02(+0.05%) |
Oct 04, 2017 | 39.25 | 39.51 | 38.93 | 39.31 | 57,315 | +0.13(+0.33%) |
Oct 03, 2017 | 39.70 | 39.81 | 39.04 | 39.18 | 104,673 | -0.34(-0.86%) |
Oct 02, 2017 | 38.31 | 39.55 | 38.14 | 39.52 | 113,410 | +1.20(+3.13%) |
Sep 29, 2017 | 38.14 | 38.43 | 37.99 | 38.32 | 55,519 | +0.17(+0.45%) |
Sep 28, 2017 | 37.85 | 38.60 | 37.55 | 38.15 | 67,675 | +0.29(+0.77%) |
Sep 27, 2017 | 37.94 | 37.86 | 131,366 | +1.12(+3.05%) | ||
Sep 26, 2017 | 36.61 | 36.89 | 36.45 | 36.74 | 99,993 | +0.14(+0.38%) |
Sep 25, 2017 | 36.01 | 36.83 | 36.01 | 36.60 | 65,691 | +0.39(+1.08%) |
Sep 22, 2017 | 35.80 | 36.38 | 35.80 | 36.21 | 66,766 | +0.21(+0.58%) |
Sep 21, 2017 | 35.73 | 36.12 | 35.30 | 36.00 | 39,603 | +0.27(+0.76%) |
Sep 20, 2017 | 35.50 | 36.08 | 35.48 | 35.73 | 145,078 | +0.27(+0.76%) |
Sep 19, 2017 | 35.49 | 35.54 | 35.17 | 35.46 | 51,422 | +0.14(+0.40%) |
Sep 18, 2017 | 35.59 | 35.96 | 35.24 | 35.32 | 48,662 | -0.28(-0.79%) |
Sep 15, 2017 | 35.26 | 35.70 | 34.92 | 35.60 | 156,608 | +0.38(+1.08%) |
Sep 14, 2017 | 35.57 | 35.59 | 34.91 | 35.22 | 42,173 | -0.53(-1.48%) |
Sep 13, 2017 | 35.85 | 35.99 | 35.50 | 35.75 | 48,386 | -0.07(-0.20%) |
Sep 12, 2017 | 35.63 | 36.41 | 35.46 | 35.82 | 57,824 | +0.48(+1.36%) |
Sep 11, 2017 | 34.45 | 35.71 | 34.45 | 35.34 | 75,549 | +1.06(+3.09%) |
Sep 08, 2017 | 34.17 | 34.50 | 33.11 | 34.28 | 58,451 | +0.10(+0.29%) |
Sep 07, 2017 | 34.60 | 34.60 | 34.00 | 34.18 | 55,480 | -0.43(-1.24%) |
Sep 06, 2017 | 34.58 | 34.91 | 34.38 | 34.61 | 37,558 | +0.06(+0.17%) |
Sep 05, 2017 | 35.41 | 35.55 | 34.50 | 34.55 | 76,428 | -0.88(-2.48%) |