Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.25 | 36.25 | 35.45 | 36.00 | 122,098 | +0.05(+0.14%) |
Nov 29, 2017 | 36.30 | 36.75 | 35.83 | 35.95 | 109,887 | -0.35(-0.96%) |
Nov 28, 2017 | 35.80 | 36.40 | 35.50 | 36.30 | 64,128 | +0.85(+2.40%) |
Nov 27, 2017 | 35.35 | 35.90 | 35.30 | 35.45 | 61,567 | +0.00(+0.00%) |
Nov 24, 2017 | 35.90 | 35.90 | 34.95 | 35.45 | 36,898 | -0.35(-0.98%) |
Nov 22, 2017 | 36.15 | 36.25 | 35.75 | 35.80 | 45,112 | -0.25(-0.69%) |
Nov 21, 2017 | 36.00 | 36.55 | 35.75 | 36.05 | 98,915 | +0.30(+0.84%) |
Nov 20, 2017 | 35.40 | 35.85 | 35.00 | 35.75 | 73,500 | +0.35(+0.99%) |
Nov 17, 2017 | 35.05 | 35.83 | 34.85 | 35.40 | 135,681 | +0.20(+0.57%) |
Nov 16, 2017 | 34.85 | 35.60 | 34.85 | 35.20 | 128,881 | +0.45(+1.29%) |
Nov 15, 2017 | 35.30 | 35.85 | 34.45 | 34.75 | 131,671 | -0.85(-2.39%) |
Nov 14, 2017 | 37.00 | 37.88 | 35.50 | 35.60 | 129,630 | -1.65(-4.43%) |
Nov 13, 2017 | 36.95 | 37.75 | 36.95 | 37.25 | 75,831 | +0.00(+0.00%) |
Nov 10, 2017 | 39.00 | 39.58 | 37.20 | 37.25 | 60,787 | -1.60(-4.12%) |
Nov 09, 2017 | 37.00 | 39.65 | 37.00 | 38.85 | 109,208 | +1.50(+4.02%) |
Nov 08, 2017 | 38.35 | 38.35 | 36.30 | 37.35 | 133,149 | -1.20(-3.11%) |
Nov 07, 2017 | 42.10 | 43.50 | 38.50 | 38.55 | 113,897 | -3.95(-9.29%) |
Nov 06, 2017 | 42.10 | 43.20 | 41.95 | 42.50 | 60,335 | +0.40(+0.95%) |
Nov 03, 2017 | 42.90 | 43.12 | 41.90 | 42.10 | 53,051 | -0.75(-1.75%) |
Nov 02, 2017 | 42.75 | 43.25 | 42.58 | 42.85 | 77,774 | +0.10(+0.23%) |
Nov 01, 2017 | 43.40 | 43.80 | 42.30 | 42.75 | 66,576 | -0.20(-0.47%) |
Oct 31, 2017 | 43.05 | 43.25 | 42.75 | 42.95 | 93,543 | +0.00(+0.00%) |
Oct 30, 2017 | 43.90 | 43.90 | 42.60 | 42.95 | 46,401 | -0.95(-2.16%) |
Oct 27, 2017 | 44.00 | 44.00 | 43.35 | 43.90 | 56,531 | +0.00(+0.00%) |
Oct 26, 2017 | 43.80 | 43.90 | 43.10 | 43.90 | 45,056 | +0.20(+0.46%) |
Oct 25, 2017 | 43.40 | 43.90 | 42.60 | 43.70 | 50,709 | +0.30(+0.69%) |
Oct 24, 2017 | 43.65 | 44.00 | 43.35 | 43.40 | 54,169 | -0.10(-0.23%) |
Oct 23, 2017 | 43.90 | 44.10 | 43.40 | 43.50 | 61,112 | -0.30(-0.68%) |
Oct 20, 2017 | 44.15 | 44.40 | 43.70 | 43.80 | 49,830 | +0.10(+0.23%) |
Oct 19, 2017 | 43.95 | 44.55 | 41.15 | 43.70 | 72,979 | -0.55(-1.24%) |
Oct 18, 2017 | 44.65 | 44.65 | 44.15 | 44.25 | 61,928 | -0.20(-0.45%) |
Oct 17, 2017 | 44.60 | 44.85 | 44.30 | 44.45 | 30,136 | -0.30(-0.67%) |
Oct 16, 2017 | 44.75 | 45.35 | 44.50 | 44.75 | 37,906 | +0.05(+0.11%) |
Oct 13, 2017 | 44.85 | 45.00 | 44.42 | 44.70 | 52,513 | -0.10(-0.22%) |
Oct 12, 2017 | 44.40 | 44.75 | 44.20 | 44.80 | 57,233 | +0.40(+0.90%) |
Oct 11, 2017 | 44.30 | 44.65 | 44.30 | 44.40 | 56,806 | +0.15(+0.34%) |
Oct 10, 2017 | 44.25 | 44.35 | 43.80 | 44.25 | 45,564 | +0.35(+0.80%) |
Oct 09, 2017 | 44.30 | 44.30 | 43.55 | 43.90 | 60,429 | -0.40(-0.90%) |
Oct 06, 2017 | 44.05 | 44.65 | 43.80 | 44.30 | 69,539 | +0.05(+0.11%) |
Oct 05, 2017 | 44.00 | 44.75 | 43.85 | 44.25 | 84,540 | +0.50(+1.14%) |
Oct 04, 2017 | 44.65 | 44.80 | 43.55 | 43.75 | 86,788 | -1.10(-2.45%) |
Oct 03, 2017 | 44.45 | 44.95 | 43.85 | 44.85 | 115,277 | +0.25(+0.56%) |
Oct 02, 2017 | 42.35 | 44.60 | 41.65 | 44.60 | 96,349 | +0.95(+2.18%) |
Sep 29, 2017 | 44.15 | 44.25 | 43.40 | 43.65 | 77,294 | -0.55(-1.24%) |
Sep 28, 2017 | 43.25 | 44.35 | 43.05 | 44.20 | 71,366 | +0.65(+1.49%) |
Sep 27, 2017 | 42.65 | 43.85 | 41.85 | 43.55 | 104,922 | +1.35(+3.20%) |
Sep 26, 2017 | 41.80 | 42.45 | 39.20 | 42.20 | 72,236 | +0.50(+1.20%) |
Sep 25, 2017 | 40.95 | 41.75 | 40.95 | 41.70 | 92,853 | +0.50(+1.21%) |
Sep 22, 2017 | 39.90 | 41.20 | 39.90 | 41.20 | 45,709 | +1.05(+2.62%) |
Sep 21, 2017 | 40.25 | 40.35 | 39.95 | 40.15 | 43,669 | -0.25(-0.62%) |
Sep 20, 2017 | 40.70 | 40.80 | 40.25 | 40.40 | 88,517 | -0.30(-0.74%) |
Sep 19, 2017 | 40.75 | 41.20 | 40.00 | 40.70 | 70,182 | -0.05(-0.12%) |
Sep 18, 2017 | 40.35 | 40.90 | 40.25 | 40.75 | 69,908 | +0.40(+0.99%) |
Sep 15, 2017 | 40.45 | 39.60 | 40.35 | 201,744 | +0.55(+1.38%) | |
Sep 14, 2017 | 39.05 | 39.95 | 38.75 | 39.80 | 88,079 | +0.60(+1.53%) |
Sep 13, 2017 | 37.85 | 39.25 | 37.85 | 39.20 | 85,281 | +0.95(+2.48%) |
Sep 12, 2017 | 37.75 | 38.35 | 37.35 | 38.25 | 44,328 | +0.50(+1.32%) |
Sep 11, 2017 | 36.75 | 37.80 | 36.75 | 37.75 | 50,104 | +1.20(+3.28%) |
Sep 08, 2017 | 36.55 | 37.05 | 36.20 | 36.55 | 47,949 | +0.00(+0.00%) |
Sep 07, 2017 | 36.95 | 37.25 | 36.45 | 36.55 | 51,780 | -0.40(-1.08%) |
Sep 06, 2017 | 36.75 | 37.25 | 36.65 | 36.95 | 51,419 | +0.35(+0.96%) |
Sep 05, 2017 | 37.40 | 37.40 | 36.50 | 36.60 | 83,264 | -0.75(-2.01%) |