Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.23 | 45.23 | 43.81 | 45.05 | 1,232,805 | +1.26(+2.89%) |
Nov 29, 2017 | 44.02 | 44.18 | 43.63 | 43.79 | 385,431 | -0.14(-0.31%) |
Nov 28, 2017 | 43.45 | 43.92 | 43.34 | 43.92 | 360,680 | +0.61(+1.42%) |
Nov 27, 2017 | 43.30 | 43.66 | 43.10 | 43.31 | 351,129 | -0.02(-0.04%) |
Nov 24, 2017 | 43.35 | 43.42 | 43.07 | 43.33 | 122,308 | +0.12(+0.27%) |
Nov 22, 2017 | 43.22 | 43.55 | 43.10 | 43.21 | 355,180 | +0.28(+0.65%) |
Nov 21, 2017 | 42.88 | 43.11 | 42.74 | 42.93 | 253,882 | +0.20(+0.46%) |
Nov 20, 2017 | 42.40 | 42.84 | 42.06 | 42.73 | 202,534 | +0.38(+0.90%) |
Nov 17, 2017 | 42.23 | 42.51 | 42.19 | 42.35 | 337,034 | -0.02(-0.04%) |
Nov 16, 2017 | 41.97 | 42.51 | 41.91 | 42.37 | 282,053 | +0.51(+1.23%) |
Nov 15, 2017 | 41.59 | 41.86 | 41.43 | 41.86 | 290,751 | +0.01(+0.02%) |
Nov 14, 2017 | 41.68 | 41.91 | 41.63 | 41.85 | 376,826 | -0.04(-0.09%) |
Nov 13, 2017 | 41.66 | 42.05 | 41.47 | 41.88 | 519,318 | +0.10(+0.24%) |
Nov 10, 2017 | 41.88 | 42.07 | 41.67 | 41.78 | 374,260 | -0.13(-0.30%) |
Nov 09, 2017 | 42.30 | 42.52 | 41.67 | 41.91 | 538,007 | -0.74(-1.74%) |
Nov 08, 2017 | 42.90 | 42.90 | 42.51 | 42.65 | 333,544 | -0.30(-0.69%) |
Nov 07, 2017 | 43.31 | 43.33 | 42.74 | 42.95 | 341,877 | -0.23(-0.52%) |
Nov 06, 2017 | 43.08 | 43.27 | 42.71 | 43.17 | 286,009 | +0.05(+0.10%) |
Nov 03, 2017 | 43.29 | 43.41 | 42.92 | 43.13 | 484,341 | -0.11(-0.25%) |
Nov 02, 2017 | 43.07 | 43.45 | 43.02 | 43.24 | 471,414 | +0.25(+0.59%) |
Nov 01, 2017 | 43.03 | 43.30 | 42.79 | 42.98 | 412,345 | +0.36(+0.85%) |
Oct 31, 2017 | 42.94 | 43.17 | 42.62 | 42.62 | 650,951 | -0.15(-0.36%) |
Oct 30, 2017 | 43.25 | 43.41 | 42.51 | 42.78 | 652,762 | -0.67(-1.54%) |
Oct 27, 2017 | 43.43 | 43.63 | 43.31 | 43.44 | 489,028 | -0.05(-0.10%) |
Oct 26, 2017 | 43.23 | 43.56 | 42.88 | 43.49 | 554,357 | +0.44(+1.03%) |
Oct 25, 2017 | 43.13 | 43.21 | 42.85 | 43.05 | 538,997 | -0.08(-0.19%) |
Oct 24, 2017 | 42.75 | 43.19 | 42.46 | 43.13 | 377,820 | +0.57(+1.34%) |
Oct 23, 2017 | 42.50 | 42.79 | 42.49 | 42.56 | 414,187 | -0.03(-0.06%) |
Oct 20, 2017 | 42.44 | 42.80 | 42.44 | 42.59 | 217,304 | +0.23(+0.55%) |
Oct 19, 2017 | 42.23 | 42.47 | 42.14 | 42.35 | 251,335 | -0.05(-0.13%) |
Oct 18, 2017 | 42.34 | 42.62 | 42.34 | 42.41 | 347,102 | +0.12(+0.28%) |
Oct 17, 2017 | 42.29 | 42.52 | 42.15 | 42.29 | 340,236 | -0.06(-0.15%) |
Oct 16, 2017 | 42.15 | 42.43 | 42.00 | 42.35 | 261,361 | +0.42(+0.99%) |
Oct 13, 2017 | 42.16 | 42.29 | 41.94 | 41.94 | 204,823 | +0.00(+0.00%) |
Oct 12, 2017 | 41.52 | 42.08 | 41.51 | 41.94 | 409,855 | +0.35(+0.85%) |
Oct 11, 2017 | 41.55 | 41.72 | 41.54 | 41.58 | 266,871 | +0.02(+0.04%) |
Oct 10, 2017 | 41.90 | 41.92 | 41.49 | 41.57 | 323,792 | +0.01(+0.02%) |
Oct 09, 2017 | 41.90 | 42.04 | 41.48 | 41.56 | 225,595 | -0.28(-0.67%) |
Oct 06, 2017 | 41.61 | 41.96 | 41.59 | 41.84 | 246,194 | +0.12(+0.28%) |
Oct 05, 2017 | 42.38 | 42.41 | 41.67 | 41.72 | 418,798 | -0.60(-1.41%) |
Oct 04, 2017 | 42.04 | 42.33 | 41.99 | 42.32 | 397,470 | +0.28(+0.67%) |
Oct 03, 2017 | 42.04 | 42.15 | 41.80 | 42.04 | 406,836 | +0.03(+0.06%) |
Oct 02, 2017 | 41.53 | 42.05 | 41.53 | 42.01 | 758,415 | +0.53(+1.28%) |
Sep 29, 2017 | 41.58 | 41.78 | 41.40 | 41.48 | 569,007 | -0.06(-0.15%) |
Sep 28, 2017 | 41.22 | 41.63 | 40.97 | 41.54 | 445,023 | +0.24(+0.59%) |
Sep 27, 2017 | 41.38 | 41.50 | 41.01 | 41.30 | 572,617 | +0.09(+0.22%) |
Sep 26, 2017 | 41.62 | 41.64 | 41.20 | 41.21 | 665,780 | -0.40(-0.95%) |
Sep 25, 2017 | 41.10 | 41.90 | 41.08 | 41.60 | 731,375 | +0.59(+1.43%) |
Sep 22, 2017 | 40.84 | 41.20 | 40.84 | 41.02 | 336,721 | +0.22(+0.53%) |
Sep 21, 2017 | 40.65 | 40.93 | 40.56 | 40.80 | 386,318 | +0.16(+0.40%) |
Sep 20, 2017 | 40.90 | 40.98 | 40.55 | 40.64 | 688,246 | -0.21(-0.51%) |
Sep 19, 2017 | 40.73 | 41.02 | 40.56 | 40.84 | 634,801 | +0.14(+0.35%) |
Sep 18, 2017 | 40.56 | 40.78 | 40.36 | 40.70 | 747,681 | +0.23(+0.56%) |
Sep 15, 2017 | 40.28 | 40.66 | 40.21 | 40.47 | 1,053,836 | +0.10(+0.25%) |
Sep 14, 2017 | 39.97 | 40.42 | 39.89 | 40.37 | 480,670 | +0.41(+1.02%) |
Sep 13, 2017 | 39.88 | 40.32 | 39.70 | 39.97 | 654,406 | +0.05(+0.14%) |
Sep 12, 2017 | 39.40 | 40.05 | 39.29 | 39.91 | 648,021 | +0.63(+1.61%) |
Sep 11, 2017 | 39.41 | 39.51 | 39.16 | 39.28 | 825,364 | +0.07(+0.18%) |
Sep 08, 2017 | 38.81 | 39.35 | 38.74 | 39.21 | 725,436 | +0.03(+0.07%) |
Sep 07, 2017 | 40.45 | 40.67 | 38.45 | 39.18 | 1,399,616 | -2.86(-6.81%) |
Sep 06, 2017 | 42.09 | 42.23 | 41.53 | 42.04 | 928,863 | +0.16(+0.39%) |
Sep 05, 2017 | 42.82 | 42.93 | 41.71 | 41.88 | 486,376 | -0.88(-2.07%) |