Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.46 | 47.86 | 46.12 | 47.66 | 387,631 | +1.20(+2.58%) |
Nov 29, 2017 | 45.07 | 46.56 | 45.07 | 46.46 | 339,208 | +1.35(+2.98%) |
Nov 28, 2017 | 44.12 | 45.17 | 44.02 | 45.12 | 238,557 | +1.10(+2.49%) |
Nov 27, 2017 | 44.37 | 44.72 | 43.92 | 44.02 | 234,767 | -0.30(-0.67%) |
Nov 24, 2017 | 44.47 | 44.67 | 44.02 | 44.32 | 78,725 | -0.10(-0.22%) |
Nov 22, 2017 | 44.22 | 44.82 | 44.22 | 44.42 | 149,085 | +0.15(+0.34%) |
Nov 21, 2017 | 43.72 | 44.32 | 43.32 | 44.27 | 300,610 | +0.85(+1.95%) |
Nov 20, 2017 | 43.17 | 43.47 | 42.92 | 43.42 | 112,589 | +0.25(+0.58%) |
Nov 17, 2017 | 43.32 | 43.42 | 42.92 | 43.17 | 191,317 | -0.50(-1.14%) |
Nov 16, 2017 | 42.97 | 43.72 | 42.92 | 43.67 | 391,207 | +0.90(+2.10%) |
Nov 15, 2017 | 43.52 | 43.82 | 42.52 | 42.77 | 276,243 | -0.90(-2.05%) |
Nov 14, 2017 | 43.52 | 43.92 | 42.48 | 43.67 | 183,187 | +0.00(+0.00%) |
Nov 13, 2017 | 43.52 | 44.12 | 43.07 | 43.67 | 266,672 | +0.10(+0.23%) |
Nov 10, 2017 | 43.87 | 44.12 | 43.37 | 43.57 | 223,192 | -0.35(-0.79%) |
Nov 09, 2017 | 43.97 | 44.52 | 43.47 | 43.92 | 312,553 | -0.25(-0.56%) |
Nov 08, 2017 | 44.12 | 44.32 | 43.22 | 44.17 | 189,395 | -0.10(-0.23%) |
Nov 07, 2017 | 44.42 | 44.97 | 44.12 | 44.27 | 324,247 | -0.25(-0.56%) |
Nov 06, 2017 | 44.22 | 45.02 | 43.72 | 44.52 | 267,054 | +0.35(+0.79%) |
Nov 03, 2017 | 44.07 | 44.42 | 43.62 | 44.17 | 402,211 | +0.05(+0.11%) |
Nov 02, 2017 | 43.57 | 44.27 | 43.27 | 44.12 | 541,725 | +0.70(+1.61%) |
Nov 01, 2017 | 43.47 | 43.65 | 42.48 | 43.42 | 452,865 | +0.25(+0.58%) |
Oct 31, 2017 | 43.62 | 44.37 | 43.12 | 43.17 | 415,847 | -0.30(-0.69%) |
Oct 30, 2017 | 44.67 | 44.77 | 42.62 | 43.47 | 620,772 | -1.05(-2.35%) |
Oct 27, 2017 | 43.12 | 46.06 | 43.12 | 44.52 | 948,358 | +4.99(+12.61%) |
Oct 26, 2017 | 39.33 | 39.83 | 39.13 | 39.53 | 417,009 | +0.50(+1.28%) |
Oct 25, 2017 | 39.13 | 39.38 | 38.34 | 39.04 | 301,189 | -0.15(-0.38%) |
Oct 24, 2017 | 39.68 | 39.98 | 39.11 | 39.18 | 337,498 | -0.55(-1.38%) |
Oct 23, 2017 | 39.73 | 39.88 | 39.28 | 39.73 | 474,708 | +0.05(+0.13%) |
Oct 20, 2017 | 39.48 | 39.93 | 39.43 | 39.68 | 530,184 | +0.30(+0.76%) |
Oct 19, 2017 | 38.84 | 39.48 | 38.44 | 39.38 | 428,628 | +0.35(+0.89%) |
Oct 18, 2017 | 37.99 | 39.43 | 37.99 | 39.04 | 607,524 | +0.95(+2.49%) |
Oct 17, 2017 | 38.54 | 38.64 | 37.79 | 38.09 | 349,942 | -0.40(-1.04%) |
Oct 16, 2017 | 39.33 | 39.83 | 38.04 | 38.49 | 313,973 | -0.80(-2.03%) |
Oct 13, 2017 | 40.78 | 40.83 | 38.89 | 39.28 | 500,712 | -1.30(-3.19%) |
Oct 12, 2017 | 39.93 | 40.68 | 39.83 | 40.58 | 416,597 | +0.70(+1.75%) |
Oct 11, 2017 | 39.98 | 40.43 | 39.88 | 39.88 | 260,019 | -0.20(-0.50%) |
Oct 10, 2017 | 40.28 | 40.53 | 40.08 | 40.08 | 275,537 | -0.05(-0.12%) |
Oct 09, 2017 | 40.53 | 40.83 | 39.98 | 40.13 | 260,776 | -0.45(-1.11%) |
Oct 06, 2017 | 40.78 | 41.03 | 40.13 | 40.58 | 372,463 | -0.25(-0.61%) |
Oct 05, 2017 | 41.23 | 41.28 | 40.58 | 40.83 | 332,752 | -0.55(-1.33%) |
Oct 04, 2017 | 42.08 | 42.38 | 40.83 | 41.38 | 465,845 | -1.00(-2.35%) |
Oct 03, 2017 | 42.92 | 43.32 | 41.88 | 42.38 | 324,028 | -0.55(-1.28%) |
Oct 02, 2017 | 42.97 | 43.35 | 42.38 | 42.92 | 339,309 | +0.10(+0.23%) |
Sep 29, 2017 | 42.72 | 43.72 | 42.72 | 42.82 | 583,392 | +0.35(+0.82%) |
Sep 28, 2017 | 42.67 | 43.20 | 42.18 | 42.48 | 476,531 | -0.45(-1.05%) |
Sep 27, 2017 | 42.28 | 43.42 | 42.13 | 42.92 | 550,189 | +0.80(+1.89%) |
Sep 26, 2017 | 41.48 | 42.57 | 41.43 | 42.13 | 366,587 | +0.80(+1.93%) |
Sep 25, 2017 | 41.63 | 40.68 | 41.33 | 414,016 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.48 | 41.63 | 41.18 | 41.38 | 262,130 | -0.05(-0.12%) |
Sep 21, 2017 | 41.78 | 41.98 | 41.13 | 41.43 | 240,531 | -0.30(-0.72%) |
Sep 20, 2017 | 41.03 | 41.78 | 41.03 | 41.73 | 275,023 | +0.65(+1.58%) |
Sep 19, 2017 | 40.73 | 41.43 | 40.73 | 41.08 | 233,249 | +0.40(+0.98%) |
Sep 18, 2017 | 39.63 | 40.93 | 39.38 | 40.68 | 528,913 | +1.30(+3.29%) |
Sep 15, 2017 | 39.43 | 39.83 | 38.94 | 39.38 | 383,347 | +0.00(+0.00%) |
Sep 14, 2017 | 39.38 | 39.88 | 39.13 | 39.38 | 242,487 | +0.05(+0.13%) |
Sep 13, 2017 | 39.53 | 39.63 | 38.91 | 39.33 | 256,831 | -0.20(-0.50%) |
Sep 12, 2017 | 39.33 | 39.68 | 39.28 | 39.53 | 191,730 | +0.20(+0.51%) |
Sep 11, 2017 | 39.73 | 39.73 | 38.89 | 39.33 | 166,390 | -0.15(-0.38%) |
Sep 08, 2017 | 39.33 | 39.88 | 39.06 | 39.48 | 210,736 | -0.15(-0.38%) |
Sep 07, 2017 | 38.94 | 39.78 | 38.74 | 39.63 | 273,987 | +0.75(+1.92%) |
Sep 06, 2017 | 38.59 | 39.04 | 38.29 | 38.89 | 419,527 | +0.35(+0.91%) |
Sep 05, 2017 | 38.29 | 38.64 | 37.49 | 38.54 | 248,508 | +0.20(+0.52%) |