Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.64 | 52.18 | 51.27 | 51.51 | 205,425 | +0.14(+0.27%) |
Nov 29, 2017 | 50.65 | 52.30 | 50.47 | 51.37 | 223,892 | +0.70(+1.38%) |
Nov 28, 2017 | 50.06 | 50.80 | 49.88 | 50.67 | 132,695 | +0.77(+1.55%) |
Nov 27, 2017 | 51.18 | 51.62 | 49.90 | 49.90 | 117,323 | -1.18(-2.31%) |
Nov 24, 2017 | 51.47 | 51.47 | 50.57 | 51.08 | 67,209 | -0.24(-0.47%) |
Nov 22, 2017 | 51.54 | 52.05 | 51.01 | 51.32 | 138,766 | -0.07(-0.14%) |
Nov 21, 2017 | 51.16 | 51.98 | 51.05 | 51.40 | 212,891 | +0.36(+0.71%) |
Nov 20, 2017 | 49.58 | 51.12 | 49.28 | 51.03 | 194,663 | +1.47(+2.97%) |
Nov 17, 2017 | 49.29 | 49.93 | 49.04 | 49.56 | 248,298 | -0.03(-0.06%) |
Nov 16, 2017 | 48.36 | 49.81 | 48.27 | 49.59 | 187,289 | +1.50(+3.11%) |
Nov 15, 2017 | 48.06 | 49.06 | 47.69 | 48.09 | 228,100 | -0.32(-0.65%) |
Nov 14, 2017 | 49.42 | 50.23 | 47.68 | 48.41 | 254,983 | -1.27(-2.57%) |
Nov 13, 2017 | 48.79 | 50.16 | 48.27 | 49.68 | 380,731 | +0.79(+1.62%) |
Nov 10, 2017 | 47.57 | 48.97 | 47.17 | 48.89 | 229,452 | +1.19(+2.50%) |
Nov 09, 2017 | 47.41 | 48.48 | 47.20 | 47.70 | 197,575 | -0.03(-0.06%) |
Nov 08, 2017 | 48.41 | 48.51 | 47.30 | 47.73 | 204,844 | -0.80(-1.65%) |
Nov 07, 2017 | 48.65 | 49.36 | 48.23 | 48.53 | 156,872 | +0.05(+0.10%) |
Nov 06, 2017 | 48.33 | 48.76 | 47.53 | 48.48 | 101,282 | +0.38(+0.79%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.41 | 48.10 | 129,884 | +0.31(+0.64%) |
Nov 02, 2017 | 47.53 | 48.12 | 47.13 | 47.80 | 104,079 | +0.26(+0.55%) |
Nov 01, 2017 | 48.36 | 48.60 | 47.14 | 47.54 | 99,636 | -0.70(-1.44%) |
Oct 31, 2017 | 48.01 | 48.97 | 47.94 | 48.23 | 126,359 | +0.35(+0.74%) |
Oct 30, 2017 | 49.01 | 50.08 | 47.68 | 47.88 | 132,248 | -0.50(-1.04%) |
Oct 27, 2017 | 47.78 | 48.61 | 46.70 | 48.38 | 216,956 | +0.76(+1.60%) |
Oct 26, 2017 | 47.03 | 48.68 | 46.50 | 47.62 | 136,898 | +0.23(+0.49%) |
Oct 25, 2017 | 45.92 | 47.93 | 44.97 | 47.39 | 241,416 | +0.81(+1.73%) |
Oct 24, 2017 | 48.51 | 51.50 | 46.28 | 46.58 | 317,504 | -1.88(-3.87%) |
Oct 23, 2017 | 48.56 | 48.70 | 46.86 | 48.45 | 115,815 | -0.07(-0.15%) |
Oct 20, 2017 | 48.23 | 48.81 | 47.90 | 48.53 | 79,479 | +0.60(+1.26%) |
Oct 19, 2017 | 47.93 | 47.95 | 47.27 | 47.93 | 62,897 | -0.34(-0.71%) |
Oct 18, 2017 | 47.99 | 48.45 | 47.54 | 48.27 | 79,984 | +0.46(+0.97%) |
Oct 17, 2017 | 48.32 | 48.57 | 47.51 | 47.80 | 75,202 | -0.52(-1.08%) |
Oct 16, 2017 | 48.30 | 48.30 | 48.17 | 48.32 | 67,278 | +0.22(+0.46%) |
Oct 13, 2017 | 48.57 | 49.38 | 47.89 | 48.10 | 93,636 | -0.33(-0.69%) |
Oct 12, 2017 | 48.33 | 48.54 | 48.03 | 48.44 | 84,602 | -0.02(-0.04%) |
Oct 11, 2017 | 48.78 | 48.79 | 48.27 | 48.45 | 84,793 | -0.14(-0.29%) |
Oct 10, 2017 | 48.84 | 49.62 | 48.44 | 48.59 | 90,819 | +0.03(+0.06%) |
Oct 09, 2017 | 49.21 | 50.15 | 48.38 | 48.57 | 138,266 | -0.39(-0.80%) |
Oct 06, 2017 | 49.70 | 50.02 | 48.85 | 48.96 | 184,483 | -0.97(-1.93%) |
Oct 05, 2017 | 50.17 | 50.89 | 49.88 | 49.92 | 130,640 | -0.27(-0.54%) |
Oct 04, 2017 | 51.02 | 51.06 | 50.12 | 50.19 | 99,144 | -0.71(-1.40%) |
Oct 03, 2017 | 53.34 | 53.34 | 49.48 | 50.91 | 337,219 | +2.16(+4.44%) |
Oct 02, 2017 | 49.67 | 50.23 | 47.84 | 48.74 | 289,910 | -3.26(-6.27%) |
Sep 29, 2017 | 52.85 | 52.98 | 51.80 | 52.00 | 103,299 | -0.79(-1.49%) |
Sep 28, 2017 | 52.29 | 52.86 | 51.81 | 52.79 | 125,042 | +0.39(+0.74%) |
Sep 27, 2017 | 51.81 | 52.84 | 51.17 | 52.40 | 224,412 | +0.83(+1.60%) |
Sep 26, 2017 | 51.22 | 52.36 | 50.88 | 51.57 | 302,038 | +0.45(+0.89%) |
Sep 25, 2017 | 49.75 | 51.15 | 49.75 | 51.12 | 165,994 | +1.45(+2.92%) |
Sep 22, 2017 | 49.20 | 49.86 | 49.20 | 49.67 | 124,056 | +0.59(+1.21%) |
Sep 21, 2017 | 48.97 | 49.42 | 48.56 | 49.08 | 101,895 | +0.13(+0.27%) |
Sep 20, 2017 | 49.37 | 49.37 | 48.32 | 48.95 | 119,873 | -0.14(-0.28%) |
Sep 19, 2017 | 48.02 | 49.50 | 47.81 | 49.09 | 168,375 | +1.10(+2.28%) |
Sep 18, 2017 | 47.59 | 48.15 | 47.30 | 47.99 | 166,026 | +0.50(+1.06%) |
Sep 15, 2017 | 47.14 | 48.22 | 46.61 | 47.49 | 186,395 | +0.45(+0.97%) |
Sep 14, 2017 | 46.87 | 47.16 | 46.23 | 47.03 | 112,669 | +0.14(+0.30%) |
Sep 13, 2017 | 45.94 | 47.26 | 45.57 | 46.90 | 142,941 | +0.96(+2.08%) |
Sep 12, 2017 | 45.36 | 46.18 | 45.21 | 45.94 | 105,486 | +0.76(+1.69%) |
Sep 11, 2017 | 45.60 | 45.69 | 44.69 | 45.18 | 103,031 | -0.02(-0.04%) |
Sep 08, 2017 | 44.55 | 45.31 | 44.15 | 45.20 | 166,190 | +0.59(+1.33%) |
Sep 07, 2017 | 44.58 | 44.84 | 44.11 | 44.60 | 185,937 | -0.13(-0.29%) |
Sep 06, 2017 | 44.72 | 45.47 | 44.56 | 44.73 | 145,577 | +0.17(+0.37%) |
Sep 05, 2017 | 45.57 | 45.68 | 43.89 | 44.56 | 166,097 | -1.27(-2.77%) |