Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.41 | 42.00 | 40.48 | 40.99 | 503,486 | -0.14(-0.34%) |
Nov 29, 2017 | 43.74 | 43.79 | 40.63 | 41.13 | 743,825 | -2.64(-6.03%) |
Nov 28, 2017 | 44.70 | 44.70 | 41.41 | 43.77 | 1,356,843 | -1.07(-2.39%) |
Nov 27, 2017 | 45.19 | 45.59 | 44.70 | 44.84 | 315,505 | -0.46(-1.02%) |
Nov 24, 2017 | 45.80 | 46.44 | 45.01 | 45.30 | 207,713 | -0.45(-0.98%) |
Nov 22, 2017 | 45.94 | 46.55 | 45.50 | 45.75 | 293,564 | +0.29(+0.64%) |
Nov 21, 2017 | 45.44 | 46.16 | 45.24 | 45.46 | 433,654 | +0.13(+0.29%) |
Nov 20, 2017 | 44.20 | 45.37 | 44.20 | 45.33 | 427,343 | +1.13(+2.56%) |
Nov 17, 2017 | 43.85 | 44.50 | 43.49 | 44.20 | 534,352 | +0.28(+0.64%) |
Nov 16, 2017 | 42.11 | 44.15 | 42.10 | 43.92 | 804,047 | +1.82(+4.32%) |
Nov 15, 2017 | 41.14 | 42.20 | 41.10 | 42.10 | 428,339 | +0.46(+1.10%) |
Nov 14, 2017 | 40.65 | 41.73 | 40.31 | 41.64 | 966,931 | +0.83(+2.03%) |
Nov 13, 2017 | 40.48 | 40.94 | 40.00 | 40.81 | 475,982 | +0.22(+0.54%) |
Nov 10, 2017 | 40.20 | 41.19 | 39.84 | 40.59 | 648,583 | +0.39(+0.97%) |
Nov 09, 2017 | 44.31 | 44.99 | 38.51 | 40.20 | 2,031,423 | -6.77(-14.41%) |
Nov 08, 2017 | 45.92 | 47.48 | 45.61 | 46.97 | 523,462 | +0.85(+1.84%) |
Nov 07, 2017 | 47.44 | 47.86 | 45.79 | 46.12 | 329,260 | -1.12(-2.37%) |
Nov 06, 2017 | 46.15 | 47.77 | 46.08 | 47.24 | 457,104 | +1.29(+2.81%) |
Nov 03, 2017 | 45.84 | 46.10 | 45.41 | 45.95 | 621,096 | -0.01(-0.02%) |
Nov 02, 2017 | 45.89 | 46.35 | 44.54 | 45.96 | 350,030 | +0.06(+0.13%) |
Nov 01, 2017 | 46.75 | 46.84 | 45.39 | 45.90 | 319,307 | -0.78(-1.67%) |
Oct 31, 2017 | 46.74 | 47.00 | 46.32 | 46.68 | 306,483 | +0.04(+0.09%) |
Oct 30, 2017 | 47.01 | 47.10 | 46.23 | 46.64 | 167,610 | -0.31(-0.66%) |
Oct 27, 2017 | 46.48 | 47.06 | 45.50 | 46.95 | 533,788 | +0.86(+1.87%) |
Oct 26, 2017 | 47.21 | 47.30 | 45.61 | 46.09 | 494,713 | -1.26(-2.66%) |
Oct 25, 2017 | 49.17 | 49.20 | 47.12 | 47.35 | 346,565 | -1.93(-3.92%) |
Oct 24, 2017 | 48.29 | 49.49 | 47.97 | 49.28 | 315,886 | +1.36(+2.84%) |
Oct 23, 2017 | 48.00 | 48.20 | 47.52 | 47.92 | 177,359 | +0.01(+0.02%) |
Oct 20, 2017 | 47.68 | 47.93 | 47.44 | 47.91 | 186,022 | +0.40(+0.84%) |
Oct 19, 2017 | 47.87 | 47.94 | 47.15 | 47.51 | 200,893 | -0.94(-1.94%) |
Oct 18, 2017 | 48.28 | 48.69 | 48.01 | 48.45 | 235,100 | +0.31(+0.64%) |
Oct 17, 2017 | 47.90 | 48.25 | 47.79 | 48.14 | 133,126 | +0.23(+0.48%) |
Oct 16, 2017 | 48.55 | 48.60 | 47.57 | 47.91 | 315,673 | -0.35(-0.73%) |
Oct 13, 2017 | 48.58 | 48.98 | 48.01 | 48.26 | 416,461 | -0.26(-0.54%) |
Oct 12, 2017 | 48.12 | 48.81 | 47.97 | 48.52 | 322,995 | +0.42(+0.87%) |
Oct 11, 2017 | 47.50 | 48.32 | 47.27 | 48.10 | 248,854 | +0.60(+1.26%) |
Oct 10, 2017 | 47.73 | 47.92 | 46.81 | 47.50 | 250,861 | -0.37(-0.77%) |
Oct 09, 2017 | 47.41 | 48.48 | 47.07 | 47.87 | 367,733 | +0.46(+0.97%) |
Oct 06, 2017 | 46.76 | 47.74 | 45.50 | 47.41 | 414,848 | +0.38(+0.81%) |
Oct 05, 2017 | 47.34 | 47.74 | 46.87 | 47.03 | 168,599 | +0.01(+0.02%) |
Oct 04, 2017 | 47.62 | 47.62 | 46.71 | 47.02 | 200,410 | -0.60(-1.26%) |
Oct 03, 2017 | 47.56 | 48.38 | 47.25 | 47.62 | 549,573 | +0.50(+1.06%) |
Oct 02, 2017 | 45.39 | 47.26 | 45.29 | 47.12 | 863,453 | +1.94(+4.29%) |
Sep 29, 2017 | 45.16 | 45.23 | 44.75 | 45.18 | 431,841 | +0.14(+0.31%) |
Sep 28, 2017 | 45.31 | 45.42 | 44.75 | 45.04 | 323,970 | -0.08(-0.18%) |
Sep 27, 2017 | 44.58 | 45.38 | 44.58 | 45.12 | 537,968 | +0.83(+1.87%) |
Sep 26, 2017 | 43.89 | 44.57 | 43.79 | 44.29 | 351,864 | +0.51(+1.16%) |
Sep 25, 2017 | 44.78 | 45.20 | 43.58 | 43.78 | 286,133 | -0.97(-2.17%) |
Sep 22, 2017 | 44.79 | 44.95 | 44.55 | 44.75 | 194,385 | +0.12(+0.27%) |
Sep 21, 2017 | 44.74 | 45.00 | 44.19 | 44.63 | 507,484 | -0.27(-0.60%) |
Sep 20, 2017 | 44.64 | 45.01 | 44.38 | 44.90 | 425,494 | +0.17(+0.38%) |
Sep 19, 2017 | 45.34 | 45.35 | 44.00 | 44.73 | 547,807 | -0.36(-0.80%) |
Sep 18, 2017 | 44.37 | 45.35 | 44.17 | 45.09 | 673,615 | +0.71(+1.60%) |
Sep 15, 2017 | 44.74 | 45.00 | 44.03 | 44.38 | 982,838 | -0.30(-0.67%) |
Sep 14, 2017 | 44.22 | 44.98 | 43.84 | 44.68 | 507,259 | +0.47(+1.06%) |
Sep 13, 2017 | 43.29 | 44.27 | 43.27 | 44.21 | 502,290 | +0.92(+2.13%) |
Sep 12, 2017 | 44.57 | 42.78 | 43.29 | 490,540 | -1.28(-2.87%) | |
Sep 11, 2017 | 44.88 | 45.00 | 44.18 | 44.57 | 389,492 | -0.06(-0.13%) |
Sep 08, 2017 | 44.57 | 44.88 | 44.26 | 44.63 | 343,613 | -0.02(-0.04%) |
Sep 07, 2017 | 44.31 | 45.00 | 43.59 | 44.65 | 553,397 | +0.43(+0.97%) |
Sep 06, 2017 | 44.05 | 45.00 | 40.97 | 44.22 | 2,026,573 | -1.25(-2.75%) |
Sep 05, 2017 | 45.32 | 45.57 | 44.68 | 45.47 | 338,790 | +0.16(+0.35%) |