Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.24 | 48.29 | 47.62 | 47.91 | 272,526 | -0.14(-0.30%) |
Nov 29, 2017 | 47.91 | 48.77 | 47.62 | 48.05 | 248,618 | +0.00(+0.00%) |
Nov 28, 2017 | 46.62 | 48.15 | 46.33 | 48.05 | 230,883 | +1.63(+3.50%) |
Nov 27, 2017 | 48.43 | 48.43 | 46.38 | 46.42 | 426,017 | -2.06(-4.24%) |
Nov 24, 2017 | 47.48 | 48.53 | 47.33 | 48.48 | 164,759 | +1.00(+2.11%) |
Nov 22, 2017 | 47.76 | 47.95 | 47.19 | 47.48 | 139,973 | -0.33(-0.70%) |
Nov 21, 2017 | 46.71 | 47.91 | 46.23 | 47.81 | 358,684 | +1.39(+2.99%) |
Nov 20, 2017 | 45.90 | 46.47 | 45.23 | 46.42 | 233,936 | +0.57(+1.25%) |
Nov 17, 2017 | 45.32 | 45.95 | 45.23 | 45.85 | 250,060 | +0.19(+0.42%) |
Nov 16, 2017 | 45.32 | 46.81 | 45.18 | 45.66 | 224,530 | +0.48(+1.06%) |
Nov 15, 2017 | 45.56 | 45.85 | 45.18 | 45.18 | 229,664 | -0.77(-1.66%) |
Nov 14, 2017 | 46.71 | 46.85 | 45.56 | 45.95 | 305,742 | -1.10(-2.34%) |
Nov 13, 2017 | 46.33 | 47.19 | 46.09 | 47.05 | 315,024 | +0.67(+1.44%) |
Nov 10, 2017 | 45.32 | 46.52 | 45.15 | 46.38 | 512,044 | +0.91(+2.00%) |
Nov 09, 2017 | 46.85 | 47.95 | 44.94 | 45.47 | 449,287 | -0.96(-2.06%) |
Nov 08, 2017 | 46.42 | 46.71 | 46.14 | 46.42 | 233,293 | -0.14(-0.31%) |
Nov 07, 2017 | 46.42 | 47.00 | 46.28 | 46.57 | 271,237 | +0.19(+0.41%) |
Nov 06, 2017 | 46.57 | 46.71 | 46.33 | 46.38 | 232,625 | -0.10(-0.21%) |
Nov 03, 2017 | 46.85 | 46.90 | 46.19 | 46.47 | 240,974 | -0.33(-0.72%) |
Nov 02, 2017 | 46.52 | 46.85 | 46.35 | 46.81 | 262,557 | +0.10(+0.20%) |
Nov 01, 2017 | 47.14 | 47.28 | 46.28 | 46.71 | 223,758 | -0.38(-0.81%) |
Oct 31, 2017 | 46.66 | 47.48 | 46.57 | 47.09 | 330,875 | +0.67(+1.44%) |
Oct 30, 2017 | 47.43 | 47.72 | 46.28 | 46.42 | 323,138 | -1.39(-2.90%) |
Oct 27, 2017 | 47.62 | 47.81 | 47.14 | 47.81 | 196,739 | +0.14(+0.30%) |
Oct 26, 2017 | 47.62 | 47.76 | 47.28 | 47.67 | 225,693 | +0.24(+0.50%) |
Oct 25, 2017 | 47.57 | 47.57 | 46.66 | 47.43 | 290,901 | -0.05(-0.10%) |
Oct 24, 2017 | 46.33 | 47.81 | 46.33 | 47.48 | 408,818 | +1.34(+2.90%) |
Oct 23, 2017 | 46.38 | 46.47 | 45.95 | 46.14 | 186,356 | -0.24(-0.52%) |
Oct 20, 2017 | 46.95 | 46.95 | 46.23 | 46.38 | 255,492 | -0.24(-0.51%) |
Oct 19, 2017 | 45.47 | 46.62 | 45.28 | 46.62 | 285,895 | +1.05(+2.31%) |
Oct 18, 2017 | 46.04 | 46.09 | 45.52 | 45.56 | 249,711 | -0.24(-0.52%) |
Oct 17, 2017 | 45.80 | 46.12 | 45.56 | 45.80 | 183,433 | +0.14(+0.31%) |
Oct 16, 2017 | 45.75 | 45.85 | 45.42 | 45.66 | 258,253 | +0.00(+0.00%) |
Oct 13, 2017 | 45.99 | 46.09 | 45.32 | 45.66 | 241,063 | -0.14(-0.31%) |
Oct 12, 2017 | 46.23 | 46.66 | 45.75 | 45.80 | 280,036 | -0.29(-0.62%) |
Oct 11, 2017 | 45.95 | 46.38 | 45.95 | 46.09 | 310,894 | -0.10(-0.21%) |
Oct 10, 2017 | 46.28 | 46.42 | 46.04 | 46.19 | 210,093 | +0.19(+0.42%) |
Oct 09, 2017 | 45.99 | 46.28 | 45.61 | 45.99 | 162,803 | +0.00(+0.00%) |
Oct 06, 2017 | 45.80 | 46.14 | 45.66 | 45.99 | 261,803 | +0.19(+0.42%) |
Oct 05, 2017 | 45.75 | 46.19 | 45.40 | 45.80 | 438,504 | +0.24(+0.52%) |
Oct 04, 2017 | 45.61 | 45.71 | 45.04 | 45.56 | 187,326 | -0.10(-0.21%) |
Oct 03, 2017 | 45.28 | 45.75 | 44.89 | 45.66 | 298,473 | +0.57(+1.27%) |
Oct 02, 2017 | 44.51 | 45.13 | 44.03 | 45.09 | 289,910 | +0.57(+1.29%) |
Sep 29, 2017 | 44.27 | 44.61 | 43.84 | 44.51 | 391,562 | +0.33(+0.76%) |
Sep 28, 2017 | 44.03 | 44.22 | 43.75 | 44.18 | 231,635 | +0.14(+0.33%) |
Sep 27, 2017 | 43.46 | 44.22 | 43.13 | 44.03 | 277,004 | +0.77(+1.77%) |
Sep 26, 2017 | 42.65 | 43.41 | 42.60 | 43.27 | 216,967 | +0.72(+1.69%) |
Sep 25, 2017 | 42.22 | 42.69 | 42.22 | 42.55 | 320,951 | +0.33(+0.79%) |
Sep 22, 2017 | 41.60 | 42.31 | 41.60 | 42.22 | 296,609 | +0.72(+1.73%) |
Sep 21, 2017 | 41.93 | 42.03 | 41.48 | 41.50 | 245,680 | -0.38(-0.91%) |
Sep 20, 2017 | 41.26 | 42.10 | 41.21 | 41.88 | 412,599 | +0.72(+1.74%) |
Sep 19, 2017 | 41.45 | 41.45 | 40.97 | 41.16 | 190,583 | -0.14(-0.35%) |
Sep 18, 2017 | 41.60 | 41.64 | 41.12 | 41.31 | 337,128 | +0.24(+0.58%) |
Sep 15, 2017 | 40.83 | 41.64 | 40.78 | 41.07 | 690,491 | +0.05(+0.12%) |
Sep 14, 2017 | 41.31 | 41.69 | 40.83 | 41.02 | 214,192 | -0.53(-1.27%) |
Sep 13, 2017 | 41.12 | 41.55 | 40.93 | 41.55 | 425,566 | +0.38(+0.93%) |
Sep 12, 2017 | 41.98 | 41.98 | 40.97 | 41.16 | 399,837 | -0.86(-2.05%) |
Sep 11, 2017 | 41.83 | 42.47 | 41.83 | 42.03 | 231,829 | +0.43(+1.03%) |
Sep 08, 2017 | 41.36 | 41.83 | 41.21 | 41.60 | 321,458 | +0.24(+0.58%) |
Sep 07, 2017 | 41.79 | 42.03 | 41.36 | 41.36 | 255,174 | -0.29(-0.69%) |
Sep 06, 2017 | 41.21 | 41.93 | 40.93 | 41.64 | 308,725 | +0.67(+1.63%) |
Sep 05, 2017 | 41.31 | 41.79 | 40.83 | 40.97 | 292,133 | -0.48(-1.15%) |