Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.56 | 41.80 | 40.84 | 41.13 | 154,004 | -0.19(-0.46%) |
Nov 29, 2017 | 40.89 | 41.37 | 40.87 | 41.32 | 98,667 | +0.38(+0.94%) |
Nov 28, 2017 | 40.12 | 40.99 | 39.88 | 40.94 | 137,791 | +0.86(+2.15%) |
Nov 27, 2017 | 40.36 | 40.55 | 39.93 | 40.08 | 137,599 | -0.29(-0.71%) |
Nov 24, 2017 | 40.27 | 40.65 | 39.93 | 40.36 | 60,952 | +0.14(+0.36%) |
Nov 22, 2017 | 41.03 | 41.25 | 40.17 | 40.22 | 100,870 | -0.81(-1.98%) |
Nov 21, 2017 | 40.22 | 41.27 | 40.22 | 41.03 | 164,438 | +1.01(+2.51%) |
Nov 20, 2017 | 39.65 | 40.12 | 39.65 | 40.03 | 223,981 | +0.38(+0.97%) |
Nov 17, 2017 | 39.31 | 39.74 | 39.21 | 39.65 | 101,901 | +0.05(+0.12%) |
Nov 16, 2017 | 39.31 | 39.65 | 39.26 | 39.60 | 112,229 | +0.62(+1.60%) |
Nov 15, 2017 | 38.45 | 39.12 | 38.14 | 38.97 | 289,382 | +0.43(+1.12%) |
Nov 14, 2017 | 38.40 | 38.74 | 37.97 | 38.54 | 196,259 | -0.19(-0.49%) |
Nov 13, 2017 | 39.12 | 39.26 | 38.54 | 38.74 | 307,075 | -0.67(-1.70%) |
Nov 10, 2017 | 38.69 | 39.74 | 38.54 | 39.41 | 457,665 | -0.77(-1.91%) |
Nov 09, 2017 | 40.75 | 40.79 | 39.79 | 40.17 | 137,738 | -0.89(-2.16%) |
Nov 08, 2017 | 40.44 | 41.11 | 40.05 | 41.06 | 169,125 | +0.38(+0.94%) |
Nov 07, 2017 | 40.77 | 40.96 | 40.39 | 40.68 | 187,734 | +0.05(+0.12%) |
Nov 06, 2017 | 40.48 | 40.87 | 40.16 | 40.63 | 201,809 | +0.24(+0.59%) |
Nov 03, 2017 | 40.10 | 40.58 | 40.01 | 40.39 | 164,605 | +0.29(+0.72%) |
Nov 02, 2017 | 40.63 | 40.82 | 39.84 | 40.10 | 275,984 | -0.48(-1.18%) |
Nov 01, 2017 | 42.44 | 42.54 | 40.24 | 40.58 | 300,249 | -1.77(-4.18%) |
Oct 31, 2017 | 41.01 | 42.71 | 40.72 | 42.35 | 388,005 | +1.58(+3.87%) |
Oct 30, 2017 | 40.63 | 42.11 | 40.44 | 40.77 | 360,662 | +0.19(+0.47%) |
Oct 27, 2017 | 36.71 | 40.70 | 36.23 | 40.58 | 377,621 | +4.73(+13.20%) |
Oct 26, 2017 | 35.13 | 35.99 | 35.13 | 35.85 | 155,044 | +0.76(+2.18%) |
Oct 25, 2017 | 34.70 | 35.11 | 34.27 | 35.08 | 141,629 | +0.24(+0.69%) |
Oct 24, 2017 | 34.70 | 34.99 | 34.37 | 34.84 | 81,692 | +0.19(+0.55%) |
Oct 23, 2017 | 34.75 | 35.15 | 34.56 | 34.65 | 124,744 | -0.10(-0.28%) |
Oct 20, 2017 | 34.46 | 35.04 | 34.13 | 34.75 | 194,599 | +0.62(+1.82%) |
Oct 19, 2017 | 34.60 | 34.60 | 33.94 | 34.13 | 168,913 | -0.57(-1.65%) |
Oct 18, 2017 | 34.70 | 34.89 | 34.47 | 34.70 | 144,188 | +0.00(+0.00%) |
Oct 17, 2017 | 35.23 | 35.32 | 34.51 | 34.70 | 140,830 | -0.48(-1.36%) |
Oct 16, 2017 | 35.99 | 36.13 | 35.04 | 35.18 | 153,683 | -0.72(-2.00%) |
Oct 13, 2017 | 36.04 | 36.09 | 35.80 | 35.90 | 134,932 | +0.14(+0.40%) |
Oct 12, 2017 | 35.75 | 36.09 | 35.66 | 35.75 | 118,658 | +0.00(+0.00%) |
Oct 11, 2017 | 35.66 | 36.04 | 35.66 | 35.75 | 126,593 | +0.10(+0.27%) |
Oct 10, 2017 | 35.85 | 35.85 | 35.56 | 35.66 | 152,656 | +0.05(+0.13%) |
Oct 09, 2017 | 35.37 | 35.70 | 35.32 | 35.61 | 169,735 | +0.24(+0.68%) |
Oct 06, 2017 | 35.08 | 35.47 | 35.08 | 35.37 | 94,434 | +0.19(+0.54%) |
Oct 05, 2017 | 35.23 | 35.47 | 35.04 | 35.18 | 143,030 | +0.05(+0.14%) |
Oct 04, 2017 | 35.27 | 35.37 | 34.92 | 35.13 | 127,192 | -0.10(-0.27%) |
Oct 03, 2017 | 35.18 | 35.23 | 34.89 | 35.23 | 129,459 | +0.05(+0.14%) |
Oct 02, 2017 | 34.27 | 35.18 | 34.27 | 35.18 | 138,310 | +1.05(+3.08%) |
Sep 29, 2017 | 34.08 | 34.32 | 33.94 | 34.13 | 212,399 | -0.05(-0.14%) |
Sep 28, 2017 | 34.84 | 34.89 | 34.08 | 34.17 | 212,093 | -0.76(-2.19%) |
Sep 27, 2017 | 34.37 | 35.08 | 34.17 | 34.94 | 219,101 | +0.72(+2.10%) |
Sep 26, 2017 | 33.41 | 34.51 | 33.31 | 34.22 | 155,316 | +0.91(+2.73%) |
Sep 25, 2017 | 33.22 | 33.43 | 33.12 | 33.31 | 157,776 | +0.10(+0.29%) |
Sep 22, 2017 | 32.79 | 33.39 | 32.76 | 33.22 | 158,723 | +0.33(+1.02%) |
Sep 21, 2017 | 32.79 | 33.08 | 32.65 | 32.88 | 217,902 | +0.05(+0.15%) |
Sep 20, 2017 | 32.69 | 33.08 | 32.65 | 32.84 | 141,694 | +0.05(+0.15%) |
Sep 19, 2017 | 33.12 | 33.22 | 32.74 | 32.79 | 142,288 | -0.33(-1.01%) |
Sep 18, 2017 | 33.12 | 33.46 | 32.93 | 33.12 | 256,895 | +0.05(+0.14%) |
Sep 15, 2017 | 32.55 | 33.12 | 32.36 | 33.08 | 304,962 | +0.57(+1.76%) |
Sep 14, 2017 | 32.69 | 32.79 | 32.36 | 32.50 | 129,969 | -0.24(-0.73%) |
Sep 13, 2017 | 32.55 | 32.86 | 32.55 | 32.74 | 190,983 | +0.19(+0.59%) |
Sep 12, 2017 | 32.65 | 32.98 | 32.55 | 32.55 | 132,517 | +0.00(+0.00%) |
Sep 11, 2017 | 32.74 | 32.79 | 32.50 | 32.55 | 105,649 | +0.05(+0.15%) |
Sep 08, 2017 | 31.98 | 32.65 | 31.88 | 32.50 | 175,543 | +0.57(+1.80%) |
Sep 07, 2017 | 32.65 | 32.65 | 31.83 | 31.93 | 235,529 | -0.67(-2.05%) |
Sep 06, 2017 | 32.60 | 32.93 | 32.36 | 32.60 | 158,908 | +0.10(+0.29%) |
Sep 05, 2017 | 32.69 | 32.88 | 32.22 | 32.50 | 177,957 | -0.33(-1.02%) |