Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.91 | 45.33 | 44.28 | 44.86 | 114,195 | +0.21(+0.47%) |
Nov 29, 2017 | 44.53 | 45.41 | 44.49 | 44.65 | 121,442 | +0.04(+0.09%) |
Nov 28, 2017 | 43.86 | 44.65 | 43.65 | 44.61 | 97,804 | +0.71(+1.63%) |
Nov 27, 2017 | 44.32 | 45.03 | 43.69 | 43.90 | 117,300 | -0.25(-0.57%) |
Nov 24, 2017 | 44.32 | 44.86 | 44.04 | 44.15 | 56,211 | -0.13(-0.28%) |
Nov 22, 2017 | 44.53 | 44.61 | 44.15 | 44.28 | 119,594 | -0.25(-0.57%) |
Nov 21, 2017 | 45.16 | 46.08 | 44.36 | 44.53 | 221,381 | -0.29(-0.66%) |
Nov 20, 2017 | 43.14 | 44.86 | 43.01 | 44.82 | 267,182 | +1.72(+4.00%) |
Nov 17, 2017 | 44.07 | 44.19 | 42.72 | 43.10 | 286,357 | -1.35(-3.03%) |
Nov 16, 2017 | 44.32 | 44.95 | 43.69 | 44.44 | 146,488 | +0.21(+0.48%) |
Nov 15, 2017 | 44.28 | 44.40 | 43.81 | 44.23 | 192,877 | -0.38(-0.85%) |
Nov 14, 2017 | 45.03 | 45.29 | 44.44 | 44.61 | 110,487 | -0.61(-1.34%) |
Nov 13, 2017 | 45.68 | 45.68 | 44.51 | 45.22 | 102,462 | -0.46(-1.01%) |
Nov 10, 2017 | 45.68 | 46.52 | 45.47 | 45.68 | 133,160 | +0.17(+0.37%) |
Nov 09, 2017 | 44.17 | 45.70 | 44.17 | 45.51 | 266,243 | +1.01(+2.26%) |
Nov 08, 2017 | 45.51 | 46.27 | 43.82 | 44.51 | 266,638 | -1.13(-2.48%) |
Nov 07, 2017 | 45.01 | 46.31 | 44.97 | 45.64 | 389,077 | +0.71(+1.59%) |
Nov 06, 2017 | 44.34 | 45.55 | 44.21 | 44.92 | 383,375 | +0.80(+1.80%) |
Nov 03, 2017 | 50.71 | 50.92 | 42.83 | 44.13 | 952,687 | -11.78(-21.06%) |
Nov 02, 2017 | 55.78 | 56.11 | 54.48 | 55.90 | 212,273 | -0.17(-0.30%) |
Nov 01, 2017 | 56.11 | 56.11 | 55.19 | 56.07 | 72,243 | +0.34(+0.60%) |
Oct 31, 2017 | 55.61 | 55.99 | 55.53 | 55.74 | 124,018 | +0.21(+0.38%) |
Oct 30, 2017 | 56.16 | 56.16 | 55.02 | 55.53 | 69,665 | -0.80(-1.41%) |
Oct 27, 2017 | 56.24 | 56.57 | 55.99 | 56.32 | 59,700 | +0.04(+0.07%) |
Oct 26, 2017 | 56.53 | 56.57 | 55.82 | 56.28 | 75,523 | +0.13(+0.22%) |
Oct 25, 2017 | 55.78 | 56.28 | 55.36 | 56.16 | 58,827 | +0.50(+0.90%) |
Oct 24, 2017 | 55.95 | 56.16 | 55.02 | 55.65 | 48,570 | -0.08(-0.15%) |
Oct 23, 2017 | 56.24 | 56.28 | 55.65 | 55.74 | 39,691 | -0.42(-0.75%) |
Oct 20, 2017 | 56.53 | 56.53 | 55.47 | 56.16 | 64,509 | +0.04(+0.07%) |
Oct 19, 2017 | 55.90 | 56.20 | 55.49 | 56.11 | 43,554 | -0.04(-0.07%) |
Oct 18, 2017 | 56.32 | 56.45 | 56.07 | 56.16 | 75,757 | +0.00(+0.00%) |
Oct 17, 2017 | 55.40 | 56.37 | 55.28 | 56.16 | 80,602 | +0.71(+1.28%) |
Oct 16, 2017 | 55.15 | 55.69 | 55.11 | 55.44 | 112,990 | +0.38(+0.68%) |
Oct 13, 2017 | 55.15 | 55.66 | 55.02 | 55.07 | 77,716 | +0.00(+0.00%) |
Oct 12, 2017 | 54.98 | 55.15 | 54.86 | 55.07 | 72,572 | +0.00(+0.00%) |
Oct 11, 2017 | 54.90 | 55.23 | 54.90 | 55.07 | 66,865 | +0.00(+0.00%) |
Oct 10, 2017 | 55.28 | 55.74 | 54.94 | 55.07 | 75,649 | -0.04(-0.08%) |
Oct 09, 2017 | 54.27 | 55.15 | 54.27 | 55.11 | 52,147 | +0.84(+1.54%) |
Oct 06, 2017 | 54.61 | 54.76 | 54.06 | 54.27 | 81,315 | -0.42(-0.77%) |
Oct 05, 2017 | 54.65 | 55.02 | 54.44 | 54.69 | 51,655 | +0.08(+0.15%) |
Oct 04, 2017 | 54.02 | 54.94 | 53.68 | 54.61 | 66,219 | +0.63(+1.16%) |
Oct 03, 2017 | 53.73 | 54.27 | 53.39 | 53.98 | 80,559 | +0.21(+0.39%) |
Oct 02, 2017 | 53.01 | 53.81 | 52.89 | 53.77 | 76,876 | +0.50(+0.94%) |
Sep 29, 2017 | 54.06 | 54.46 | 53.18 | 53.26 | 95,803 | -0.67(-1.24%) |
Sep 28, 2017 | 53.68 | 54.02 | 52.22 | 53.93 | 110,768 | +1.01(+1.90%) |
Sep 27, 2017 | 52.05 | 53.52 | 51.88 | 52.93 | 123,448 | +1.09(+2.10%) |
Sep 26, 2017 | 52.30 | 52.64 | 51.76 | 51.84 | 81,856 | -0.25(-0.48%) |
Sep 25, 2017 | 51.84 | 52.26 | 51.59 | 52.09 | 89,476 | +0.17(+0.32%) |
Sep 22, 2017 | 51.55 | 52.09 | 51.50 | 51.92 | 61,730 | +0.34(+0.65%) |
Sep 21, 2017 | 50.92 | 51.63 | 50.54 | 51.59 | 76,919 | +0.71(+1.40%) |
Sep 20, 2017 | 50.88 | 51.29 | 50.62 | 50.88 | 58,598 | +0.17(+0.33%) |
Sep 19, 2017 | 50.75 | 51.46 | 50.37 | 50.71 | 63,251 | +0.13(+0.25%) |
Sep 18, 2017 | 51.34 | 51.71 | 50.25 | 50.58 | 110,771 | -0.67(-1.31%) |
Sep 15, 2017 | 51.25 | 51.25 | 50.29 | 51.25 | 148,771 | +0.08(+0.16%) |
Sep 14, 2017 | 50.88 | 51.42 | 50.29 | 51.17 | 66,345 | +0.04(+0.08%) |
Sep 13, 2017 | 51.55 | 51.71 | 50.41 | 51.13 | 113,087 | -0.42(-0.81%) |
Sep 12, 2017 | 51.46 | 52.03 | 51.09 | 51.55 | 55,474 | +0.13(+0.24%) |
Sep 11, 2017 | 50.79 | 51.42 | 50.37 | 51.42 | 56,108 | +0.71(+1.40%) |
Sep 08, 2017 | 50.54 | 51.25 | 50.33 | 50.71 | 82,235 | +0.08(+0.17%) |
Sep 07, 2017 | 51.46 | 51.50 | 50.25 | 50.62 | 73,963 | -0.63(-1.23%) |
Sep 06, 2017 | 51.80 | 52.71 | 51.04 | 51.25 | 85,677 | -0.38(-0.73%) |
Sep 05, 2017 | 52.93 | 53.85 | 51.55 | 51.63 | 71,970 | -1.42(-2.69%) |