Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.70 | 47.23 | 46.21 | 47.00 | 1,380,594 | +0.55(+1.19%) |
Nov 29, 2017 | 45.85 | 46.57 | 45.76 | 46.45 | 751,551 | +0.89(+1.96%) |
Nov 28, 2017 | 44.90 | 45.56 | 44.79 | 45.56 | 687,999 | +0.64(+1.42%) |
Nov 27, 2017 | 44.69 | 45.21 | 44.69 | 44.92 | 599,528 | +0.19(+0.42%) |
Nov 24, 2017 | 45.19 | 45.32 | 44.67 | 44.73 | 277,335 | -0.31(-0.70%) |
Nov 22, 2017 | 44.32 | 45.15 | 44.32 | 45.05 | 766,895 | +0.68(+1.53%) |
Nov 21, 2017 | 44.05 | 44.73 | 43.48 | 44.37 | 1,398,456 | -0.08(-0.17%) |
Nov 20, 2017 | 44.13 | 44.75 | 44.10 | 44.45 | 984,986 | +0.41(+0.93%) |
Nov 17, 2017 | 43.74 | 44.10 | 43.66 | 44.04 | 523,975 | +0.25(+0.56%) |
Nov 16, 2017 | 44.00 | 44.00 | 43.54 | 43.79 | 806,480 | +0.04(+0.10%) |
Nov 15, 2017 | 43.25 | 43.99 | 43.10 | 43.75 | 532,334 | +0.12(+0.27%) |
Nov 14, 2017 | 43.08 | 43.65 | 42.86 | 43.63 | 500,958 | +0.36(+0.83%) |
Nov 13, 2017 | 43.20 | 43.34 | 42.82 | 43.27 | 859,180 | -0.06(-0.14%) |
Nov 10, 2017 | 43.15 | 43.35 | 43.00 | 43.33 | 531,776 | +0.26(+0.61%) |
Nov 09, 2017 | 43.20 | 43.41 | 42.74 | 43.07 | 484,480 | -0.39(-0.90%) |
Nov 08, 2017 | 43.05 | 43.57 | 42.97 | 43.46 | 627,115 | +0.35(+0.81%) |
Nov 07, 2017 | 43.42 | 43.75 | 42.90 | 43.11 | 553,486 | -0.23(-0.53%) |
Nov 06, 2017 | 43.36 | 43.79 | 43.21 | 43.34 | 835,592 | -0.09(-0.20%) |
Nov 03, 2017 | 43.37 | 43.51 | 43.10 | 43.42 | 576,680 | +0.03(+0.06%) |
Nov 02, 2017 | 43.12 | 43.59 | 42.97 | 43.40 | 618,418 | +0.31(+0.73%) |
Nov 01, 2017 | 43.38 | 43.49 | 42.97 | 43.08 | 346,121 | +0.17(+0.40%) |
Oct 31, 2017 | 42.82 | 43.20 | 42.81 | 42.91 | 598,861 | +0.31(+0.74%) |
Oct 30, 2017 | 43.08 | 43.24 | 42.56 | 42.60 | 499,335 | -0.70(-1.61%) |
Oct 27, 2017 | 43.38 | 43.51 | 43.04 | 43.30 | 393,105 | -0.16(-0.37%) |
Oct 26, 2017 | 43.07 | 43.57 | 42.96 | 43.46 | 513,099 | +0.57(+1.34%) |
Oct 25, 2017 | 43.73 | 43.73 | 42.30 | 42.88 | 846,169 | -0.82(-1.88%) |
Oct 24, 2017 | 43.48 | 44.25 | 43.48 | 43.70 | 675,923 | +0.35(+0.82%) |
Oct 23, 2017 | 43.88 | 44.06 | 43.29 | 43.35 | 484,501 | -0.52(-1.18%) |
Oct 20, 2017 | 43.92 | 44.00 | 43.71 | 43.86 | 448,163 | +0.33(+0.76%) |
Oct 19, 2017 | 43.33 | 43.64 | 43.23 | 43.53 | 355,977 | -0.02(-0.04%) |
Oct 18, 2017 | 43.27 | 43.72 | 43.25 | 43.55 | 525,119 | +0.46(+1.06%) |
Oct 17, 2017 | 43.53 | 43.85 | 42.90 | 43.09 | 593,427 | -0.09(-0.22%) |
Oct 16, 2017 | 43.15 | 43.43 | 42.94 | 43.19 | 641,739 | +0.03(+0.06%) |
Oct 13, 2017 | 42.87 | 43.64 | 42.87 | 43.16 | 1,232,210 | +0.42(+0.99%) |
Oct 12, 2017 | 42.55 | 42.99 | 42.54 | 42.74 | 834,911 | +0.19(+0.46%) |
Oct 11, 2017 | 42.37 | 42.82 | 42.31 | 42.55 | 378,774 | +0.10(+0.24%) |
Oct 10, 2017 | 42.39 | 42.57 | 42.22 | 42.44 | 446,357 | +0.27(+0.64%) |
Oct 09, 2017 | 42.41 | 42.73 | 42.07 | 42.17 | 468,231 | -0.13(-0.30%) |
Oct 06, 2017 | 42.23 | 42.55 | 41.95 | 42.30 | 740,360 | +0.12(+0.28%) |
Oct 05, 2017 | 42.26 | 42.42 | 42.09 | 42.18 | 530,150 | -0.08(-0.18%) |
Oct 04, 2017 | 42.55 | 42.60 | 42.13 | 42.26 | 726,609 | -0.29(-0.68%) |
Oct 03, 2017 | 42.16 | 42.56 | 41.86 | 42.55 | 1,054,267 | +0.37(+0.88%) |
Oct 02, 2017 | 42.02 | 42.18 | 41.65 | 42.17 | 646,847 | +0.45(+1.07%) |
Sep 29, 2017 | 41.84 | 42.12 | 41.58 | 41.73 | 856,477 | -0.17(-0.40%) |
Sep 28, 2017 | 41.62 | 42.00 | 41.44 | 41.89 | 997,240 | +0.39(+0.94%) |
Sep 27, 2017 | 41.41 | 41.69 | 41.10 | 41.51 | 894,760 | +0.57(+1.38%) |
Sep 26, 2017 | 41.20 | 41.33 | 40.78 | 40.94 | 901,516 | -0.19(-0.45%) |
Sep 25, 2017 | 40.88 | 41.18 | 40.64 | 41.13 | 531,585 | +0.24(+0.58%) |
Sep 22, 2017 | 40.59 | 40.94 | 40.56 | 40.89 | 853,113 | +0.30(+0.75%) |
Sep 21, 2017 | 40.93 | 40.99 | 40.51 | 40.58 | 430,361 | -0.30(-0.72%) |
Sep 20, 2017 | 40.51 | 40.91 | 40.35 | 40.88 | 784,046 | +0.45(+1.11%) |
Sep 19, 2017 | 40.34 | 40.59 | 40.30 | 40.43 | 574,545 | +0.17(+0.42%) |
Sep 18, 2017 | 40.13 | 40.51 | 40.09 | 40.26 | 774,797 | +0.41(+1.02%) |
Sep 15, 2017 | 39.74 | 40.07 | 39.74 | 39.86 | 763,874 | -0.02(-0.04%) |
Sep 14, 2017 | 39.52 | 39.93 | 39.49 | 39.87 | 863,477 | +0.45(+1.14%) |
Sep 13, 2017 | 39.69 | 39.69 | 39.35 | 39.43 | 503,854 | -0.33(-0.83%) |
Sep 12, 2017 | 39.63 | 39.87 | 39.26 | 39.76 | 606,123 | +0.39(+0.99%) |
Sep 11, 2017 | 39.12 | 39.54 | 39.11 | 39.37 | 595,591 | +0.72(+1.86%) |
Sep 08, 2017 | 38.35 | 38.82 | 38.22 | 38.65 | 1,119,176 | +0.25(+0.64%) |
Sep 07, 2017 | 38.65 | 38.70 | 38.10 | 38.40 | 706,298 | -0.14(-0.37%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.42 | 38.55 | 584,164 | -0.40(-1.02%) |
Sep 05, 2017 | 39.90 | 40.00 | 38.78 | 38.94 | 745,377 | -1.13(-2.83%) |