Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.72 | 49.93 | 47.83 | 48.07 | 3,811,666 | -1.71(-3.44%) |
Nov 29, 2017 | 48.84 | 49.88 | 48.72 | 49.78 | 1,371,202 | +1.18(+2.43%) |
Nov 28, 2017 | 48.51 | 49.06 | 48.36 | 48.60 | 1,561,803 | +0.00(+0.00%) |
Nov 27, 2017 | 48.83 | 49.07 | 48.52 | 48.60 | 1,087,117 | -0.35(-0.72%) |
Nov 24, 2017 | 49.36 | 49.36 | 48.69 | 48.95 | 554,462 | -0.35(-0.71%) |
Nov 22, 2017 | 49.24 | 49.62 | 48.99 | 49.30 | 796,922 | +0.07(+0.14%) |
Nov 21, 2017 | 48.95 | 49.42 | 48.59 | 49.23 | 1,204,483 | +0.15(+0.31%) |
Nov 20, 2017 | 49.18 | 49.81 | 48.80 | 49.08 | 1,229,683 | -0.16(-0.32%) |
Nov 17, 2017 | 49.06 | 49.46 | 48.91 | 49.24 | 589,326 | -0.05(-0.10%) |
Nov 16, 2017 | 49.18 | 49.83 | 48.99 | 49.29 | 1,346,236 | +0.37(+0.76%) |
Nov 15, 2017 | 48.27 | 49.10 | 47.95 | 48.92 | 1,236,646 | +0.66(+1.37%) |
Nov 14, 2017 | 48.39 | 48.52 | 48.03 | 48.26 | 846,628 | -0.13(-0.27%) |
Nov 13, 2017 | 48.13 | 48.92 | 48.13 | 48.39 | 1,267,651 | +0.17(+0.35%) |
Nov 10, 2017 | 48.82 | 48.91 | 47.85 | 48.22 | 1,239,340 | -0.55(-1.13%) |
Nov 09, 2017 | 48.94 | 49.61 | 48.43 | 48.77 | 1,503,987 | -0.23(-0.47%) |
Nov 08, 2017 | 49.42 | 50.19 | 48.19 | 49.00 | 1,333,549 | -0.53(-1.07%) |
Nov 07, 2017 | 50.00 | 50.94 | 47.83 | 49.53 | 3,046,575 | +1.00(+2.06%) |
Nov 06, 2017 | 47.75 | 49.28 | 47.14 | 48.53 | 1,721,789 | +0.96(+2.02%) |
Nov 03, 2017 | 47.25 | 49.22 | 46.71 | 47.57 | 2,250,229 | -0.01(-0.02%) |
Nov 02, 2017 | 50.91 | 53.06 | 45.15 | 47.58 | 6,690,083 | -3.56(-6.96%) |
Nov 01, 2017 | 52.22 | 52.41 | 51.08 | 51.14 | 1,749,941 | -0.99(-1.90%) |
Oct 31, 2017 | 52.71 | 53.00 | 52.01 | 52.13 | 1,042,562 | -0.81(-1.53%) |
Oct 30, 2017 | 53.04 | 53.71 | 52.91 | 52.94 | 900,267 | -0.30(-0.56%) |
Oct 27, 2017 | 53.38 | 53.43 | 52.84 | 53.24 | 737,357 | -0.01(-0.02%) |
Oct 26, 2017 | 53.41 | 53.56 | 52.41 | 53.25 | 631,134 | +0.10(+0.19%) |
Oct 25, 2017 | 54.32 | 54.46 | 52.98 | 53.15 | 912,698 | -1.17(-2.15%) |
Oct 24, 2017 | 54.25 | 54.71 | 54.06 | 54.32 | 916,683 | +0.37(+0.69%) |
Oct 23, 2017 | 54.04 | 54.04 | 53.47 | 53.95 | 479,978 | +0.23(+0.43%) |
Oct 20, 2017 | 54.51 | 54.55 | 53.59 | 53.72 | 597,348 | -0.69(-1.27%) |
Oct 19, 2017 | 54.15 | 54.46 | 54.00 | 54.41 | 678,718 | +0.08(+0.15%) |
Oct 18, 2017 | 54.74 | 54.85 | 54.11 | 54.33 | 1,073,553 | +0.10(+0.18%) |
Oct 17, 2017 | 54.80 | 54.91 | 54.09 | 54.23 | 438,590 | -0.56(-1.02%) |
Oct 16, 2017 | 54.75 | 54.85 | 54.53 | 54.79 | 334,698 | +0.21(+0.38%) |
Oct 13, 2017 | 54.66 | 55.04 | 54.17 | 54.58 | 351,421 | -0.06(-0.11%) |
Oct 12, 2017 | 54.89 | 54.89 | 54.52 | 54.64 | 459,788 | -0.11(-0.20%) |
Oct 11, 2017 | 54.79 | 55.10 | 54.35 | 54.75 | 646,426 | -0.27(-0.49%) |
Oct 10, 2017 | 54.69 | 55.22 | 54.44 | 55.02 | 756,330 | +0.37(+0.68%) |
Oct 09, 2017 | 54.55 | 54.70 | 54.35 | 54.65 | 561,136 | +0.13(+0.24%) |
Oct 06, 2017 | 54.31 | 54.52 | 53.76 | 54.52 | 597,484 | +0.31(+0.57%) |
Oct 05, 2017 | 53.57 | 54.50 | 53.44 | 54.21 | 928,783 | +0.69(+1.29%) |
Oct 04, 2017 | 53.51 | 53.85 | 53.33 | 53.52 | 630,184 | -0.09(-0.17%) |
Oct 03, 2017 | 53.70 | 53.93 | 53.07 | 53.61 | 957,665 | -0.05(-0.09%) |
Oct 02, 2017 | 54.09 | 54.34 | 53.56 | 53.66 | 714,495 | -0.18(-0.33%) |
Sep 29, 2017 | 53.88 | 54.27 | 53.52 | 53.84 | 768,935 | -0.17(-0.31%) |
Sep 28, 2017 | 54.38 | 54.42 | 53.32 | 54.01 | 733,225 | -0.18(-0.33%) |
Sep 27, 2017 | 54.50 | 54.19 | 1,339,628 | +0.04(+0.07%) | ||
Sep 26, 2017 | 54.00 | 54.32 | 53.76 | 54.15 | 770,703 | +0.16(+0.30%) |
Sep 25, 2017 | 53.75 | 54.02 | 53.56 | 53.99 | 815,066 | -0.01(-0.02%) |
Sep 22, 2017 | 53.79 | 54.02 | 53.19 | 54.00 | 1,248,989 | +0.13(+0.24%) |
Sep 21, 2017 | 53.74 | 54.06 | 53.54 | 53.87 | 698,233 | +0.06(+0.11%) |
Sep 20, 2017 | 53.78 | 54.04 | 53.29 | 53.81 | 780,550 | +0.03(+0.06%) |
Sep 19, 2017 | 53.41 | 53.85 | 53.29 | 53.78 | 984,267 | +0.27(+0.50%) |
Sep 18, 2017 | 53.02 | 53.77 | 53.02 | 53.51 | 1,000,929 | +0.39(+0.73%) |
Sep 15, 2017 | 53.00 | 53.78 | 52.80 | 53.12 | 4,335,818 | -0.07(-0.13%) |
Sep 14, 2017 | 52.67 | 53.42 | 52.59 | 53.19 | 1,641,010 | +0.32(+0.61%) |
Sep 13, 2017 | 53.11 | 53.48 | 52.65 | 52.87 | 1,053,607 | -0.14(-0.26%) |
Sep 12, 2017 | 51.00 | 53.12 | 51.00 | 53.01 | 1,276,522 | +0.81(+1.55%) |
Sep 11, 2017 | 52.29 | 52.61 | 51.96 | 52.20 | 917,452 | +0.79(+1.54%) |
Sep 08, 2017 | 50.79 | 51.75 | 50.43 | 51.41 | 1,018,468 | +0.50(+0.98%) |
Sep 07, 2017 | 52.74 | 52.76 | 50.68 | 50.91 | 1,240,537 | -1.95(-3.69%) |
Sep 06, 2017 | 52.77 | 53.61 | 52.67 | 52.86 | 784,637 | +0.10(+0.19%) |
Sep 05, 2017 | 54.11 | 54.52 | 52.56 | 52.76 | 1,025,935 | -1.58(-2.91%) |