Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.13 | 50.79 | 48.66 | 49.79 | 6,400,273 | -0.39(-0.78%) |
Nov 29, 2017 | 49.36 | 51.05 | 49.36 | 50.18 | 1,888,394 | +0.96(+1.95%) |
Nov 28, 2017 | 48.39 | 49.39 | 47.83 | 49.22 | 1,158,100 | +0.89(+1.84%) |
Nov 27, 2017 | 49.13 | 49.46 | 48.05 | 48.33 | 1,287,543 | -0.77(-1.57%) |
Nov 24, 2017 | 49.69 | 49.81 | 48.34 | 49.10 | 445,185 | -0.39(-0.79%) |
Nov 22, 2017 | 48.47 | 49.80 | 48.45 | 49.49 | 1,815,789 | +1.07(+2.21%) |
Nov 21, 2017 | 48.47 | 48.50 | 47.50 | 48.42 | 1,452,579 | -0.07(-0.14%) |
Nov 20, 2017 | 49.80 | 50.08 | 48.00 | 48.49 | 2,399,365 | -1.42(-2.85%) |
Nov 17, 2017 | 51.51 | 51.82 | 48.93 | 49.91 | 2,247,669 | -1.85(-3.57%) |
Nov 16, 2017 | 50.27 | 51.76 | 49.10 | 51.76 | 5,435,165 | +6.11(+13.38%) |
Nov 15, 2017 | 46.00 | 46.00 | 45.42 | 45.65 | 2,512,741 | -0.67(-1.45%) |
Nov 14, 2017 | 45.12 | 46.97 | 45.01 | 46.32 | 2,518,949 | +0.90(+1.98%) |
Nov 13, 2017 | 44.48 | 45.57 | 44.16 | 45.42 | 1,446,260 | +0.95(+2.14%) |
Nov 10, 2017 | 44.54 | 44.63 | 44.17 | 44.47 | 1,652,986 | -0.18(-0.40%) |
Nov 09, 2017 | 44.01 | 44.72 | 44.01 | 44.65 | 1,124,557 | +0.18(+0.40%) |
Nov 08, 2017 | 43.97 | 44.58 | 43.63 | 44.47 | 1,003,442 | +0.07(+0.16%) |
Nov 07, 2017 | 44.15 | 44.41 | 43.80 | 44.40 | 1,174,861 | +0.55(+1.25%) |
Nov 06, 2017 | 42.96 | 44.09 | 42.71 | 43.85 | 1,997,695 | +0.48(+1.11%) |
Nov 03, 2017 | 41.87 | 43.48 | 41.49 | 43.37 | 2,080,521 | +1.73(+4.15%) |
Nov 02, 2017 | 40.58 | 43.12 | 40.56 | 41.64 | 2,174,583 | +0.29(+0.70%) |
Nov 01, 2017 | 44.35 | 44.80 | 40.83 | 41.35 | 3,397,868 | -2.44(-5.57%) |
Oct 31, 2017 | 43.12 | 43.95 | 42.86 | 43.79 | 1,904,783 | +0.95(+2.22%) |
Oct 30, 2017 | 44.02 | 44.08 | 42.57 | 42.84 | 1,269,466 | -1.44(-3.25%) |
Oct 27, 2017 | 43.58 | 44.37 | 43.39 | 44.28 | 788,395 | +0.79(+1.82%) |
Oct 26, 2017 | 43.60 | 43.98 | 43.29 | 43.49 | 1,066,740 | -0.14(-0.32%) |
Oct 25, 2017 | 43.97 | 43.97 | 43.18 | 43.63 | 959,552 | -0.54(-1.22%) |
Oct 24, 2017 | 44.47 | 44.58 | 43.66 | 44.17 | 701,294 | -0.32(-0.72%) |
Oct 23, 2017 | 44.59 | 44.71 | 44.21 | 44.49 | 536,709 | -0.02(-0.04%) |
Oct 20, 2017 | 44.62 | 44.80 | 44.13 | 44.51 | 805,620 | +0.00(+0.00%) |
Oct 19, 2017 | 42.16 | 44.55 | 42.03 | 44.51 | 1,346,755 | +2.39(+5.67%) |
Oct 18, 2017 | 41.95 | 42.62 | 41.83 | 42.12 | 1,038,716 | +0.22(+0.53%) |
Oct 17, 2017 | 42.37 | 42.45 | 41.60 | 41.90 | 1,046,603 | -0.39(-0.92%) |
Oct 16, 2017 | 42.28 | 42.81 | 42.22 | 42.29 | 2,017,290 | +0.12(+0.28%) |
Oct 13, 2017 | 42.14 | 42.68 | 41.91 | 42.17 | 1,038,853 | -0.58(-1.36%) |
Oct 12, 2017 | 43.10 | 43.25 | 42.22 | 42.75 | 1,012,285 | -0.54(-1.25%) |
Oct 11, 2017 | 43.11 | 43.33 | 43.04 | 43.29 | 1,594,863 | +0.26(+0.60%) |
Oct 10, 2017 | 42.68 | 43.60 | 42.65 | 43.03 | 1,008,751 | +0.45(+1.06%) |
Oct 09, 2017 | 43.53 | 43.53 | 42.45 | 42.58 | 1,309,070 | -1.04(-2.38%) |
Oct 06, 2017 | 43.59 | 44.20 | 43.44 | 43.62 | 1,033,137 | +0.05(+0.11%) |
Oct 05, 2017 | 43.59 | 43.92 | 43.30 | 43.57 | 1,517,312 | -0.09(-0.21%) |
Oct 04, 2017 | 44.71 | 44.90 | 43.59 | 43.66 | 1,343,719 | -1.14(-2.54%) |
Oct 03, 2017 | 44.76 | 45.05 | 44.07 | 44.80 | 1,699,904 | +0.52(+1.17%) |
Oct 02, 2017 | 43.12 | 44.47 | 42.74 | 44.28 | 2,928,272 | +1.16(+2.69%) |
Sep 29, 2017 | 43.27 | 43.69 | 42.92 | 43.12 | 1,791,011 | +0.00(+0.00%) |
Sep 28, 2017 | 43.80 | 43.92 | 42.84 | 43.12 | 609,034 | -0.68(-1.55%) |
Sep 27, 2017 | 43.29 | 43.86 | 43.15 | 43.80 | 2,007,324 | +0.58(+1.34%) |
Sep 26, 2017 | 42.88 | 43.31 | 42.56 | 43.22 | 1,926,201 | +0.45(+1.05%) |
Sep 25, 2017 | 42.07 | 43.04 | 42.07 | 42.77 | 1,161,755 | +0.63(+1.50%) |
Sep 22, 2017 | 42.02 | 42.34 | 41.72 | 42.14 | 1,411,695 | +0.14(+0.33%) |
Sep 21, 2017 | 42.14 | 42.14 | 41.80 | 42.00 | 572,730 | -0.13(-0.31%) |
Sep 20, 2017 | 41.12 | 42.20 | 41.00 | 42.13 | 1,475,659 | +0.94(+2.28%) |
Sep 19, 2017 | 43.10 | 43.10 | 40.78 | 41.19 | 2,610,481 | -1.91(-4.43%) |
Sep 18, 2017 | 43.59 | 43.59 | 42.69 | 43.10 | 815,435 | +0.20(+0.47%) |
Sep 15, 2017 | 42.91 | 43.07 | 42.54 | 42.90 | 2,071,455 | -0.14(-0.33%) |
Sep 14, 2017 | 43.15 | 43.22 | 42.75 | 43.04 | 1,431,140 | -0.08(-0.19%) |
Sep 13, 2017 | 43.45 | 43.84 | 42.95 | 43.12 | 836,533 | -0.12(-0.28%) |
Sep 12, 2017 | 42.85 | 43.34 | 42.49 | 43.24 | 1,701,829 | +0.43(+1.00%) |
Sep 11, 2017 | 42.41 | 42.98 | 42.15 | 42.81 | 554,671 | +0.83(+1.98%) |
Sep 08, 2017 | 41.50 | 42.12 | 41.20 | 41.98 | 802,296 | +0.35(+0.84%) |
Sep 07, 2017 | 42.60 | 42.65 | 41.43 | 41.63 | 1,006,921 | -0.92(-2.16%) |
Sep 06, 2017 | 43.13 | 43.17 | 42.18 | 42.55 | 1,444,941 | -0.38(-0.89%) |
Sep 05, 2017 | 43.94 | 44.08 | 42.75 | 42.93 | 780,738 | -1.16(-2.63%) |