Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.52 | 41.99 | 41.40 | 41.61 | 140,739 | +0.78(+1.92%) |
Nov 29, 2017 | 41.11 | 41.24 | 40.70 | 40.83 | 212,733 | -0.92(-2.22%) |
Nov 28, 2017 | 42.16 | 42.34 | 41.60 | 41.75 | 199,596 | -0.60(-1.42%) |
Nov 27, 2017 | 42.53 | 42.68 | 42.12 | 42.35 | 150,523 | -0.05(-0.12%) |
Nov 24, 2017 | 42.29 | 42.47 | 42.14 | 42.40 | 51,480 | +0.19(+0.45%) |
Nov 22, 2017 | 42.36 | 42.45 | 42.07 | 42.21 | 80,825 | +0.15(+0.34%) |
Nov 21, 2017 | 41.71 | 42.14 | 41.71 | 42.06 | 164,086 | +1.46(+3.61%) |
Nov 20, 2017 | 40.84 | 40.86 | 40.52 | 40.60 | 51,316 | -0.34(-0.84%) |
Nov 17, 2017 | 40.61 | 41.06 | 40.61 | 40.95 | 165,662 | +0.08(+0.18%) |
Nov 16, 2017 | 41.02 | 41.17 | 40.84 | 40.87 | 65,985 | -0.30(-0.72%) |
Nov 15, 2017 | 41.50 | 41.51 | 40.98 | 41.16 | 75,702 | -0.16(-0.38%) |
Nov 14, 2017 | 41.26 | 41.40 | 41.12 | 41.32 | 162,319 | -0.55(-1.31%) |
Nov 13, 2017 | 41.62 | 41.93 | 41.34 | 41.87 | 209,369 | -0.93(-2.17%) |
Nov 10, 2017 | 41.76 | 42.88 | 41.76 | 42.80 | 264,438 | +0.69(+1.64%) |
Nov 09, 2017 | 41.74 | 42.44 | 41.66 | 42.11 | 70,902 | -0.11(-0.26%) |
Nov 08, 2017 | 42.40 | 42.40 | 42.00 | 42.22 | 101,908 | +0.79(+1.91%) |
Nov 07, 2017 | 41.69 | 41.88 | 40.99 | 41.43 | 426,541 | +0.62(+1.52%) |
Nov 06, 2017 | 41.03 | 41.11 | 40.70 | 40.81 | 189,684 | +0.49(+1.22%) |
Nov 03, 2017 | 40.09 | 40.33 | 40.03 | 40.32 | 70,231 | -0.33(-0.81%) |
Nov 02, 2017 | 40.73 | 40.74 | 40.46 | 40.65 | 118,188 | -0.49(-1.19%) |
Nov 01, 2017 | 41.43 | 41.54 | 41.00 | 41.14 | 115,120 | -0.20(-0.48%) |
Oct 31, 2017 | 41.84 | 41.84 | 41.11 | 41.34 | 97,346 | -0.63(-1.51%) |
Oct 30, 2017 | 42.27 | 42.30 | 41.41 | 41.98 | 91,571 | -0.28(-0.67%) |
Oct 27, 2017 | 42.22 | 42.29 | 42.09 | 42.26 | 77,539 | +0.27(+0.64%) |
Oct 26, 2017 | 42.02 | 42.15 | 41.95 | 41.99 | 113,692 | -0.07(-0.17%) |
Oct 25, 2017 | 42.28 | 42.34 | 41.88 | 42.06 | 96,074 | +0.30(+0.72%) |
Oct 24, 2017 | 41.95 | 41.98 | 41.40 | 41.76 | 71,339 | -0.47(-1.11%) |
Oct 23, 2017 | 42.21 | 42.38 | 42.15 | 42.23 | 450,487 | +0.23(+0.55%) |
Oct 20, 2017 | 42.10 | 42.22 | 41.95 | 42.00 | 224,115 | -0.13(-0.32%) |
Oct 19, 2017 | 42.02 | 42.26 | 42.02 | 42.13 | 251,505 | -0.05(-0.11%) |
Oct 18, 2017 | 42.32 | 42.50 | 42.17 | 42.18 | 127,676 | -0.07(-0.17%) |
Oct 17, 2017 | 42.31 | 42.45 | 42.06 | 42.25 | 62,335 | +0.12(+0.28%) |
Oct 16, 2017 | 42.23 | 42.32 | 42.12 | 42.13 | 48,112 | -0.36(-0.85%) |
Oct 13, 2017 | 42.65 | 42.76 | 42.42 | 42.49 | 33,487 | -0.18(-0.42%) |
Oct 12, 2017 | 42.22 | 42.72 | 42.21 | 42.67 | 41,744 | +0.20(+0.48%) |
Oct 11, 2017 | 42.33 | 42.53 | 42.08 | 42.47 | 56,295 | -0.17(-0.40%) |
Oct 10, 2017 | 42.23 | 42.84 | 42.14 | 42.64 | 65,963 | +0.62(+1.49%) |
Oct 09, 2017 | 41.78 | 42.31 | 41.68 | 42.02 | 96,360 | +0.30(+0.71%) |
Oct 06, 2017 | 42.12 | 42.12 | 41.32 | 41.72 | 56,860 | -0.10(-0.24%) |
Oct 05, 2017 | 42.18 | 42.18 | 41.69 | 41.82 | 87,195 | -0.46(-1.09%) |
Oct 04, 2017 | 42.22 | 42.43 | 42.18 | 42.28 | 43,040 | -0.23(-0.53%) |
Oct 03, 2017 | 42.51 | 42.58 | 42.37 | 42.51 | 66,855 | -0.27(-0.62%) |
Oct 02, 2017 | 42.70 | 42.78 | 42.43 | 42.77 | 74,345 | -0.50(-1.16%) |
Sep 29, 2017 | 43.36 | 43.44 | 43.10 | 43.27 | 257,058 | +0.02(+0.05%) |
Sep 28, 2017 | 43.00 | 43.58 | 43.00 | 43.25 | 288,318 | -1.80(-4.00%) |
Sep 27, 2017 | 44.90 | 45.18 | 44.80 | 45.05 | 56,540 | +0.18(+0.40%) |
Sep 26, 2017 | 44.43 | 45.18 | 44.30 | 44.87 | 78,474 | +0.75(+1.70%) |
Sep 25, 2017 | 44.13 | 44.21 | 43.95 | 44.12 | 41,350 | -0.08(-0.18%) |
Sep 22, 2017 | 44.11 | 44.33 | 43.92 | 44.20 | 29,650 | -0.17(-0.38%) |
Sep 21, 2017 | 43.83 | 44.74 | 43.74 | 44.37 | 52,140 | -0.23(-0.52%) |
Sep 20, 2017 | 44.67 | 44.85 | 44.33 | 44.60 | 42,694 | -0.25(-0.56%) |
Sep 19, 2017 | 44.87 | 44.92 | 44.63 | 44.85 | 54,670 | +0.28(+0.63%) |
Sep 18, 2017 | 44.60 | 44.60 | 44.38 | 44.57 | 54,146 | -1.26(-2.75%) |
Sep 15, 2017 | 44.97 | 46.04 | 44.97 | 45.83 | 81,406 | +1.55(+3.50%) |
Sep 14, 2017 | 43.90 | 44.76 | 43.77 | 44.28 | 39,993 | +0.02(+0.06%) |
Sep 13, 2017 | 44.23 | 44.34 | 44.09 | 44.26 | 40,086 | -0.28(-0.64%) |
Sep 12, 2017 | 44.11 | 44.56 | 44.11 | 44.54 | 50,382 | +0.25(+0.56%) |
Sep 11, 2017 | 44.20 | 44.31 | 44.15 | 44.29 | 47,410 | +0.07(+0.16%) |
Sep 08, 2017 | 43.98 | 44.42 | 43.66 | 44.22 | 599,756 | +0.63(+1.44%) |
Sep 07, 2017 | 43.78 | 43.87 | 43.55 | 43.59 | 730,145 | +0.61(+1.42%) |
Sep 06, 2017 | 42.34 | 43.00 | 42.29 | 42.98 | 80,574 | +0.81(+1.91%) |
Sep 05, 2017 | 42.31 | 42.38 | 42.14 | 42.17 | 46,376 | -0.48(-1.12%) |