Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.85 | 47.99 | 45.97 | 46.26 | 319,854 | -1.19(-2.50%) |
Nov 29, 2017 | 46.68 | 47.72 | 46.28 | 47.44 | 350,319 | +1.56(+3.40%) |
Nov 28, 2017 | 44.39 | 45.92 | 44.31 | 45.88 | 217,340 | +1.63(+3.68%) |
Nov 27, 2017 | 44.49 | 44.79 | 44.24 | 44.25 | 126,386 | -0.21(-0.47%) |
Nov 24, 2017 | 44.74 | 44.88 | 44.28 | 44.46 | 84,346 | -0.15(-0.34%) |
Nov 22, 2017 | 44.89 | 45.13 | 44.56 | 44.61 | 137,178 | -0.26(-0.58%) |
Nov 21, 2017 | 44.57 | 44.91 | 44.30 | 44.87 | 241,684 | +0.45(+1.02%) |
Nov 20, 2017 | 44.28 | 44.46 | 43.70 | 44.42 | 178,814 | +0.21(+0.47%) |
Nov 17, 2017 | 43.52 | 44.44 | 43.41 | 44.21 | 211,596 | +0.30(+0.68%) |
Nov 16, 2017 | 43.90 | 44.33 | 43.67 | 43.91 | 163,048 | +0.17(+0.38%) |
Nov 15, 2017 | 42.88 | 44.23 | 42.88 | 43.74 | 292,892 | +0.13(+0.31%) |
Nov 14, 2017 | 43.32 | 43.81 | 43.32 | 43.61 | 141,626 | +0.05(+0.12%) |
Nov 13, 2017 | 42.54 | 43.59 | 42.44 | 43.56 | 270,927 | +0.64(+1.50%) |
Nov 10, 2017 | 43.07 | 43.21 | 42.86 | 42.92 | 168,036 | -0.01(-0.02%) |
Nov 09, 2017 | 43.12 | 43.45 | 42.34 | 42.92 | 234,935 | -0.59(-1.36%) |
Nov 08, 2017 | 43.54 | 43.77 | 43.03 | 43.52 | 196,777 | -0.24(-0.55%) |
Nov 07, 2017 | 45.08 | 45.35 | 43.68 | 43.76 | 268,106 | -1.34(-2.98%) |
Nov 06, 2017 | 45.40 | 45.40 | 44.91 | 45.10 | 206,264 | -0.34(-0.75%) |
Nov 03, 2017 | 45.94 | 45.94 | 45.21 | 45.45 | 210,307 | -0.47(-1.02%) |
Nov 02, 2017 | 45.36 | 46.08 | 45.10 | 45.91 | 278,757 | +0.44(+0.97%) |
Nov 01, 2017 | 46.47 | 46.62 | 44.98 | 45.47 | 423,204 | -0.71(-1.54%) |
Oct 31, 2017 | 45.37 | 46.67 | 44.98 | 46.18 | 2,227,911 | +0.89(+1.97%) |
Oct 30, 2017 | 45.44 | 45.60 | 44.83 | 45.29 | 415,578 | -0.28(-0.60%) |
Oct 27, 2017 | 45.50 | 45.98 | 45.13 | 45.56 | 225,734 | +0.08(+0.17%) |
Oct 26, 2017 | 45.33 | 46.23 | 45.20 | 45.49 | 322,361 | +0.18(+0.39%) |
Oct 25, 2017 | 44.84 | 45.51 | 44.44 | 45.31 | 341,601 | +0.43(+0.95%) |
Oct 24, 2017 | 45.07 | 45.46 | 44.10 | 44.89 | 453,198 | -0.01(-0.02%) |
Oct 23, 2017 | 46.77 | 46.77 | 44.79 | 44.89 | 470,216 | -1.66(-3.57%) |
Oct 20, 2017 | 47.21 | 47.21 | 46.37 | 46.56 | 228,786 | +0.03(+0.07%) |
Oct 19, 2017 | 46.15 | 46.77 | 46.06 | 46.52 | 204,445 | +0.06(+0.13%) |
Oct 18, 2017 | 46.01 | 46.55 | 45.76 | 46.47 | 227,819 | +0.71(+1.55%) |
Oct 17, 2017 | 46.70 | 46.70 | 45.61 | 45.76 | 161,252 | -0.80(-1.72%) |
Oct 16, 2017 | 46.26 | 46.86 | 46.20 | 46.56 | 162,708 | +0.38(+0.81%) |
Oct 13, 2017 | 46.11 | 46.54 | 45.75 | 46.18 | 197,936 | -0.08(-0.18%) |
Oct 12, 2017 | 46.65 | 46.77 | 46.16 | 46.26 | 197,523 | -0.33(-0.72%) |
Oct 11, 2017 | 46.87 | 47.08 | 46.44 | 46.60 | 193,228 | -0.35(-0.75%) |
Oct 10, 2017 | 46.81 | 47.02 | 46.34 | 46.95 | 201,215 | +0.44(+0.95%) |
Oct 09, 2017 | 46.84 | 46.84 | 46.31 | 46.51 | 120,443 | -0.16(-0.34%) |
Oct 06, 2017 | 46.77 | 47.12 | 46.18 | 46.67 | 185,673 | +0.04(+0.09%) |
Oct 05, 2017 | 46.25 | 46.76 | 46.07 | 46.62 | 178,874 | +0.57(+1.23%) |
Oct 04, 2017 | 46.52 | 46.58 | 45.91 | 46.06 | 176,188 | -0.60(-1.29%) |
Oct 03, 2017 | 46.77 | 46.77 | 45.96 | 46.66 | 210,406 | +0.00(+0.00%) |
Oct 02, 2017 | 46.07 | 46.70 | 45.58 | 46.66 | 346,331 | +0.51(+1.10%) |
Sep 29, 2017 | 45.80 | 46.37 | 45.63 | 46.15 | 293,099 | +0.36(+0.78%) |
Sep 28, 2017 | 45.60 | 45.86 | 45.16 | 45.79 | 192,222 | +0.24(+0.53%) |
Sep 27, 2017 | 45.32 | 46.02 | 44.56 | 45.55 | 392,300 | +0.95(+2.14%) |
Sep 26, 2017 | 44.49 | 44.87 | 44.33 | 44.59 | 205,952 | +0.20(+0.45%) |
Sep 25, 2017 | 44.22 | 44.69 | 43.71 | 44.39 | 223,473 | +0.05(+0.11%) |
Sep 22, 2017 | 44.02 | 44.59 | 44.02 | 44.34 | 177,612 | +0.11(+0.25%) |
Sep 21, 2017 | 44.34 | 44.59 | 44.13 | 44.24 | 162,885 | -0.10(-0.23%) |
Sep 20, 2017 | 43.64 | 44.58 | 43.32 | 44.34 | 220,484 | +0.60(+1.38%) |
Sep 19, 2017 | 43.75 | 44.26 | 43.66 | 43.73 | 330,951 | -0.03(-0.08%) |
Sep 18, 2017 | 43.55 | 44.08 | 43.43 | 43.77 | 286,327 | +0.34(+0.79%) |
Sep 15, 2017 | 43.13 | 43.58 | 42.92 | 43.42 | 870,962 | +0.34(+0.79%) |
Sep 14, 2017 | 43.55 | 43.55 | 43.00 | 43.08 | 227,126 | -0.27(-0.62%) |
Sep 13, 2017 | 42.92 | 43.47 | 42.77 | 43.35 | 228,481 | +0.33(+0.77%) |
Sep 12, 2017 | 42.15 | 43.13 | 42.15 | 43.02 | 213,116 | +0.95(+2.25%) |
Sep 11, 2017 | 41.85 | 42.57 | 41.85 | 42.07 | 202,472 | +0.80(+1.93%) |
Sep 08, 2017 | 40.61 | 41.62 | 40.61 | 41.28 | 104,936 | +0.52(+1.28%) |
Sep 07, 2017 | 41.74 | 41.74 | 40.57 | 40.75 | 151,762 | -1.00(-2.40%) |
Sep 06, 2017 | 42.10 | 42.25 | 41.67 | 41.76 | 204,725 | -0.07(-0.16%) |
Sep 05, 2017 | 42.54 | 42.69 | 41.75 | 41.82 | 236,690 | -1.05(-2.46%) |