Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.87 | 52.26 | 50.22 | 51.95 | 1,496,820 | +1.10(+2.16%) |
Nov 29, 2017 | 49.43 | 51.13 | 49.00 | 50.85 | 1,352,464 | +1.60(+3.24%) |
Nov 28, 2017 | 47.95 | 49.52 | 47.67 | 49.26 | 1,248,806 | +1.52(+3.18%) |
Nov 27, 2017 | 49.81 | 50.13 | 47.34 | 47.74 | 1,277,740 | -2.54(-5.05%) |
Nov 24, 2017 | 50.33 | 50.64 | 49.93 | 50.27 | 203,430 | -0.01(-0.02%) |
Nov 22, 2017 | 50.90 | 51.20 | 50.04 | 50.28 | 452,980 | -0.73(-1.44%) |
Nov 21, 2017 | 50.37 | 51.02 | 49.81 | 51.02 | 719,760 | +1.00(+2.00%) |
Nov 20, 2017 | 49.87 | 50.09 | 49.10 | 50.02 | 471,909 | +0.16(+0.31%) |
Nov 17, 2017 | 49.39 | 50.06 | 49.22 | 49.86 | 613,571 | +0.36(+0.73%) |
Nov 16, 2017 | 49.63 | 50.15 | 49.22 | 49.50 | 542,635 | -0.17(-0.34%) |
Nov 15, 2017 | 50.07 | 50.11 | 49.11 | 49.67 | 690,437 | -0.41(-0.82%) |
Nov 14, 2017 | 49.24 | 50.20 | 49.02 | 50.08 | 931,143 | +1.30(+2.67%) |
Nov 13, 2017 | 47.59 | 49.22 | 47.52 | 48.78 | 625,381 | +0.93(+1.95%) |
Nov 10, 2017 | 48.41 | 49.89 | 47.77 | 47.85 | 1,022,345 | -0.46(-0.95%) |
Nov 09, 2017 | 47.32 | 48.90 | 47.21 | 48.31 | 853,502 | +0.66(+1.38%) |
Nov 08, 2017 | 45.70 | 48.13 | 45.70 | 47.65 | 1,032,472 | +1.75(+3.82%) |
Nov 07, 2017 | 47.72 | 47.82 | 45.55 | 45.90 | 1,157,478 | -1.87(-3.92%) |
Nov 06, 2017 | 45.47 | 47.91 | 45.28 | 47.77 | 1,111,669 | +2.18(+4.79%) |
Nov 03, 2017 | 45.62 | 46.66 | 45.19 | 45.58 | 1,449,251 | +0.12(+0.26%) |
Nov 02, 2017 | 46.07 | 45.13 | 45.47 | 1,668,491 | -0.61(-1.32%) | |
Nov 01, 2017 | 47.20 | 47.20 | 45.84 | 46.07 | 1,516,568 | -1.15(-2.43%) |
Oct 31, 2017 | 47.42 | 47.73 | 47.11 | 47.22 | 796,509 | -0.22(-0.45%) |
Oct 30, 2017 | 47.52 | 47.83 | 47.09 | 47.43 | 681,104 | -0.18(-0.37%) |
Oct 27, 2017 | 48.04 | 48.30 | 47.40 | 47.61 | 559,347 | -0.34(-0.72%) |
Oct 26, 2017 | 47.01 | 48.09 | 46.71 | 47.95 | 1,052,898 | +1.19(+2.53%) |
Oct 25, 2017 | 47.51 | 47.80 | 46.52 | 46.77 | 757,801 | -0.87(-1.83%) |
Oct 24, 2017 | 47.56 | 48.21 | 47.42 | 47.64 | 757,582 | +0.09(+0.19%) |
Oct 23, 2017 | 48.00 | 48.93 | 47.49 | 47.55 | 1,028,447 | -0.29(-0.61%) |
Oct 20, 2017 | 48.23 | 48.59 | 47.58 | 47.85 | 1,465,228 | -0.18(-0.37%) |
Oct 19, 2017 | 46.98 | 48.10 | 46.70 | 48.02 | 1,072,636 | +0.99(+2.10%) |
Oct 18, 2017 | 47.40 | 47.75 | 46.91 | 47.03 | 1,024,709 | -0.17(-0.35%) |
Oct 17, 2017 | 45.76 | 48.34 | 45.59 | 47.20 | 1,155,429 | +1.10(+2.38%) |
Oct 16, 2017 | 46.60 | 46.78 | 45.54 | 46.10 | 1,388,417 | -0.62(-1.32%) |
Oct 13, 2017 | 45.95 | 46.92 | 44.78 | 46.72 | 1,797,260 | +1.32(+2.91%) |
Oct 12, 2017 | 46.51 | 46.64 | 45.32 | 45.40 | 1,448,937 | -1.07(-2.30%) |
Oct 11, 2017 | 47.31 | 47.70 | 46.44 | 46.46 | 813,311 | -0.72(-1.52%) |
Oct 10, 2017 | 48.00 | 48.14 | 47.08 | 47.18 | 1,292,107 | -0.71(-1.47%) |
Oct 09, 2017 | 48.66 | 48.96 | 47.39 | 47.88 | 1,087,301 | -0.80(-1.65%) |
Oct 06, 2017 | 48.18 | 49.07 | 47.92 | 48.69 | 1,130,882 | +0.48(+1.00%) |
Oct 05, 2017 | 48.10 | 49.04 | 47.46 | 48.21 | 1,651,471 | +0.53(+1.11%) |
Oct 04, 2017 | 50.17 | 50.31 | 47.27 | 47.68 | 2,768,703 | -2.55(-5.07%) |
Oct 03, 2017 | 50.83 | 51.06 | 50.14 | 50.23 | 1,227,921 | -0.69(-1.35%) |
Oct 02, 2017 | 51.42 | 52.19 | 50.80 | 50.91 | 827,729 | -0.50(-0.97%) |
Sep 29, 2017 | 51.75 | 52.24 | 51.40 | 51.41 | 662,697 | -0.24(-0.46%) |
Sep 28, 2017 | 51.92 | 52.73 | 51.37 | 51.65 | 634,640 | -0.35(-0.68%) |
Sep 27, 2017 | 51.46 | 52.33 | 51.34 | 52.00 | 902,450 | +0.66(+1.28%) |
Sep 26, 2017 | 52.05 | 52.05 | 51.16 | 51.34 | 613,266 | -0.63(-1.21%) |
Sep 25, 2017 | 52.12 | 52.16 | 51.69 | 51.97 | 515,846 | -0.21(-0.39%) |
Sep 22, 2017 | 51.96 | 52.56 | 51.74 | 52.18 | 410,840 | +0.40(+0.78%) |
Sep 21, 2017 | 52.05 | 52.39 | 51.69 | 51.77 | 693,054 | -0.14(-0.26%) |
Sep 20, 2017 | 51.13 | 51.94 | 50.84 | 51.91 | 776,215 | +0.69(+1.34%) |
Sep 19, 2017 | 50.64 | 51.40 | 50.17 | 51.23 | 832,458 | +0.41(+0.81%) |
Sep 18, 2017 | 51.84 | 52.27 | 50.77 | 50.81 | 631,836 | -1.03(-1.98%) |
Sep 15, 2017 | 50.78 | 51.88 | 50.58 | 51.84 | 1,750,972 | +1.02(+2.00%) |
Sep 14, 2017 | 50.77 | 51.47 | 50.52 | 50.82 | 694,533 | -0.21(-0.40%) |
Sep 13, 2017 | 50.08 | 51.98 | 50.08 | 51.03 | 1,290,687 | +1.04(+2.08%) |
Sep 12, 2017 | 50.30 | 49.54 | 49.99 | 701,281 | +0.00(+0.00%) | |
Sep 11, 2017 | 50.22 | 50.94 | 49.96 | 49.99 | 1,029,500 | +0.08(+0.16%) |
Sep 08, 2017 | 49.28 | 51.22 | 49.27 | 49.91 | 2,265,966 | +1.33(+2.74%) |
Sep 07, 2017 | 50.19 | 50.65 | 48.14 | 48.58 | 3,675,819 | -1.78(-3.54%) |
Sep 06, 2017 | 54.16 | 54.37 | 50.27 | 50.36 | 6,436,380 | -6.59(-11.58%) |
Sep 05, 2017 | 56.54 | 57.97 | 56.44 | 56.96 | 2,264,060 | +0.29(+0.52%) |