Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.10 | 48.60 | 47.05 | 48.02 | 1,448,257 | +1.27(+2.72%) |
Nov 29, 2017 | 44.38 | 46.82 | 44.02 | 46.75 | 1,444,752 | +2.40(+5.41%) |
Nov 28, 2017 | 42.65 | 44.52 | 42.51 | 44.35 | 845,661 | +1.67(+3.91%) |
Nov 27, 2017 | 42.23 | 42.76 | 42.23 | 42.68 | 338,114 | +0.39(+0.92%) |
Nov 24, 2017 | 42.82 | 42.82 | 42.22 | 42.29 | 169,741 | -0.34(-0.80%) |
Nov 22, 2017 | 42.16 | 42.81 | 41.91 | 42.63 | 475,584 | +0.44(+1.04%) |
Nov 21, 2017 | 42.76 | 42.76 | 41.74 | 42.19 | 613,213 | -0.46(-1.08%) |
Nov 20, 2017 | 42.20 | 43.70 | 42.16 | 42.65 | 957,302 | +0.50(+1.19%) |
Nov 17, 2017 | 40.64 | 42.36 | 40.64 | 42.15 | 583,702 | +1.29(+3.16%) |
Nov 16, 2017 | 39.90 | 40.98 | 39.90 | 40.86 | 441,884 | +1.19(+3.00%) |
Nov 15, 2017 | 40.02 | 40.19 | 39.61 | 39.67 | 638,371 | -0.59(-1.47%) |
Nov 14, 2017 | 39.62 | 40.35 | 39.21 | 40.26 | 414,489 | +0.56(+1.41%) |
Nov 13, 2017 | 39.78 | 39.90 | 39.34 | 39.70 | 432,384 | -0.19(-0.48%) |
Nov 10, 2017 | 39.78 | 40.59 | 39.54 | 39.89 | 498,557 | -0.08(-0.20%) |
Nov 09, 2017 | 39.16 | 40.03 | 38.98 | 39.97 | 832,632 | +0.64(+1.63%) |
Nov 08, 2017 | 38.72 | 39.56 | 38.53 | 39.33 | 707,254 | +0.40(+1.03%) |
Nov 07, 2017 | 39.22 | 39.68 | 38.58 | 38.93 | 421,189 | -0.33(-0.84%) |
Nov 06, 2017 | 39.42 | 39.44 | 38.50 | 39.26 | 569,177 | -0.18(-0.46%) |
Nov 03, 2017 | 39.43 | 39.96 | 39.30 | 39.44 | 463,127 | +0.00(+0.00%) |
Nov 02, 2017 | 39.05 | 39.94 | 39.01 | 39.44 | 778,932 | +0.49(+1.26%) |
Nov 01, 2017 | 38.90 | 39.98 | 38.55 | 38.95 | 664,152 | +0.18(+0.46%) |
Oct 31, 2017 | 38.30 | 38.90 | 38.10 | 38.77 | 761,159 | +0.68(+1.79%) |
Oct 30, 2017 | 38.47 | 38.74 | 38.04 | 38.09 | 506,474 | -0.44(-1.14%) |
Oct 27, 2017 | 38.80 | 38.80 | 38.00 | 38.53 | 684,679 | -0.38(-0.98%) |
Oct 26, 2017 | 39.35 | 39.80 | 38.69 | 38.91 | 597,819 | -0.41(-1.04%) |
Oct 25, 2017 | 39.54 | 39.55 | 38.81 | 39.32 | 551,204 | -0.19(-0.48%) |
Oct 24, 2017 | 39.79 | 40.19 | 39.37 | 39.51 | 612,521 | -0.22(-0.55%) |
Oct 23, 2017 | 39.51 | 40.08 | 39.31 | 39.73 | 687,524 | +0.26(+0.66%) |
Oct 20, 2017 | 40.70 | 40.70 | 39.32 | 39.47 | 729,956 | -0.98(-2.42%) |
Oct 19, 2017 | 40.18 | 40.50 | 39.92 | 40.45 | 354,057 | +0.24(+0.60%) |
Oct 18, 2017 | 40.99 | 41.06 | 40.16 | 40.21 | 568,565 | -0.30(-0.74%) |
Oct 17, 2017 | 38.87 | 40.61 | 38.82 | 40.51 | 1,136,135 | -0.06(-0.15%) |
Oct 16, 2017 | 40.49 | 41.09 | 40.42 | 40.57 | 720,046 | +0.09(+0.22%) |
Oct 13, 2017 | 40.75 | 41.24 | 40.39 | 40.48 | 645,530 | -0.29(-0.71%) |
Oct 12, 2017 | 39.65 | 40.98 | 39.65 | 40.77 | 890,754 | +0.69(+1.72%) |
Oct 11, 2017 | 40.10 | 40.78 | 39.90 | 40.08 | 691,720 | -0.13(-0.32%) |
Oct 10, 2017 | 40.43 | 40.91 | 40.09 | 40.21 | 530,831 | +0.12(+0.30%) |
Oct 09, 2017 | 40.83 | 41.08 | 39.97 | 40.09 | 595,744 | -0.74(-1.81%) |
Oct 06, 2017 | 40.85 | 40.96 | 40.00 | 40.83 | 929,299 | +0.31(+0.77%) |
Oct 05, 2017 | 40.50 | 41.29 | 40.39 | 40.52 | 646,434 | +0.00(+0.00%) |
Oct 04, 2017 | 40.96 | 41.12 | 40.09 | 40.52 | 556,947 | -0.12(-0.30%) |
Oct 03, 2017 | 40.74 | 41.11 | 40.13 | 40.64 | 947,343 | -0.17(-0.42%) |
Oct 02, 2017 | 41.76 | 41.84 | 40.69 | 40.81 | 976,131 | -0.78(-1.88%) |
Sep 29, 2017 | 41.69 | 42.48 | 41.44 | 41.59 | 1,109,472 | -0.03(-0.07%) |
Sep 28, 2017 | 42.51 | 42.65 | 40.77 | 41.62 | 1,586,356 | -0.96(-2.25%) |
Sep 27, 2017 | 44.10 | 44.10 | 42.22 | 42.58 | 1,616,578 | -1.81(-4.08%) |
Sep 26, 2017 | 44.49 | 44.94 | 44.05 | 44.39 | 958,632 | -0.39(-0.87%) |
Sep 25, 2017 | 43.41 | 44.81 | 43.06 | 44.78 | 1,263,032 | +1.75(+4.07%) |
Sep 22, 2017 | 42.41 | 43.72 | 42.40 | 43.03 | 1,203,822 | +0.43(+1.01%) |
Sep 21, 2017 | 42.06 | 43.21 | 41.76 | 42.60 | 1,397,136 | +0.57(+1.36%) |
Sep 20, 2017 | 40.56 | 42.07 | 40.15 | 42.03 | 1,167,534 | +1.45(+3.57%) |
Sep 19, 2017 | 40.26 | 41.08 | 40.01 | 40.58 | 1,549,658 | +0.58(+1.45%) |
Sep 18, 2017 | 39.74 | 40.23 | 39.46 | 40.00 | 922,749 | +0.26(+0.65%) |
Sep 15, 2017 | 39.27 | 40.62 | 38.75 | 39.74 | 2,316,247 | +0.56(+1.43%) |
Sep 14, 2017 | 39.65 | 41.94 | 39.03 | 39.18 | 5,339,185 | +1.97(+5.29%) |
Sep 13, 2017 | 36.56 | 37.37 | 36.56 | 37.21 | 1,611,901 | +0.64(+1.75%) |
Sep 12, 2017 | 36.95 | 35.75 | 36.57 | 1,157,885 | +0.55(+1.53%) | |
Sep 11, 2017 | 35.72 | 36.27 | 35.44 | 36.02 | 1,015,870 | +0.41(+1.15%) |
Sep 08, 2017 | 35.83 | 35.88 | 35.34 | 35.61 | 917,205 | -0.48(-1.33%) |
Sep 07, 2017 | 35.50 | 36.13 | 35.14 | 36.09 | 733,899 | +0.63(+1.78%) |
Sep 06, 2017 | 34.89 | 35.46 | 34.62 | 35.46 | 929,792 | +0.72(+2.07%) |
Sep 05, 2017 | 35.35 | 34.57 | 34.74 | 544,782 | -0.61(-1.73%) |