Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.64 | 51.76 | 50.15 | 50.88 | 301,542 | +0.44(+0.87%) |
Nov 29, 2017 | 49.81 | 50.64 | 49.81 | 50.44 | 250,504 | +0.78(+1.57%) |
Nov 28, 2017 | 48.64 | 49.86 | 48.15 | 49.66 | 252,702 | +1.12(+2.32%) |
Nov 27, 2017 | 48.93 | 48.93 | 48.20 | 48.54 | 384,917 | -0.34(-0.70%) |
Nov 24, 2017 | 49.22 | 49.22 | 48.34 | 48.88 | 178,467 | -0.39(-0.79%) |
Nov 22, 2017 | 50.54 | 50.69 | 49.17 | 49.27 | 209,157 | -0.98(-1.95%) |
Nov 21, 2017 | 49.71 | 50.44 | 49.47 | 50.25 | 301,391 | +0.73(+1.48%) |
Nov 20, 2017 | 49.13 | 49.86 | 48.88 | 49.52 | 276,546 | +0.34(+0.70%) |
Nov 17, 2017 | 48.34 | 49.27 | 47.81 | 49.17 | 246,992 | +0.68(+1.41%) |
Nov 16, 2017 | 47.27 | 48.73 | 47.27 | 48.49 | 351,773 | +1.47(+3.12%) |
Nov 15, 2017 | 46.24 | 47.37 | 45.89 | 47.02 | 364,935 | +0.44(+0.94%) |
Nov 14, 2017 | 44.87 | 46.68 | 44.73 | 46.58 | 418,156 | +1.66(+3.70%) |
Nov 13, 2017 | 44.97 | 45.12 | 44.63 | 44.92 | 262,010 | +0.05(+0.11%) |
Nov 10, 2017 | 44.77 | 45.31 | 44.73 | 44.87 | 354,640 | +0.10(+0.22%) |
Nov 09, 2017 | 44.68 | 45.36 | 44.53 | 44.77 | 150,055 | -0.39(-0.87%) |
Nov 08, 2017 | 45.46 | 45.46 | 44.75 | 45.17 | 274,769 | -0.29(-0.65%) |
Nov 07, 2017 | 46.14 | 46.14 | 45.17 | 45.46 | 279,532 | -0.49(-1.06%) |
Nov 06, 2017 | 44.97 | 46.44 | 44.97 | 45.95 | 384,689 | +1.22(+2.73%) |
Nov 03, 2017 | 45.65 | 45.75 | 44.58 | 44.73 | 349,010 | -0.98(-2.14%) |
Nov 02, 2017 | 45.85 | 46.24 | 45.46 | 45.70 | 252,417 | -0.29(-0.64%) |
Nov 01, 2017 | 46.53 | 46.63 | 45.41 | 46.00 | 271,429 | -0.05(-0.11%) |
Oct 31, 2017 | 45.80 | 46.58 | 45.36 | 46.05 | 378,254 | +0.64(+1.40%) |
Oct 30, 2017 | 44.38 | 45.70 | 44.14 | 45.41 | 415,883 | +0.78(+1.75%) |
Oct 27, 2017 | 45.07 | 45.65 | 44.09 | 44.63 | 378,627 | -0.39(-0.87%) |
Oct 26, 2017 | 43.89 | 47.37 | 43.51 | 45.02 | 776,634 | +2.79(+6.60%) |
Oct 25, 2017 | 43.75 | 43.89 | 41.89 | 42.23 | 551,249 | -1.96(-4.42%) |
Oct 24, 2017 | 43.85 | 44.48 | 43.36 | 44.19 | 442,956 | +0.44(+1.01%) |
Oct 23, 2017 | 44.97 | 45.12 | 43.65 | 43.75 | 273,478 | -1.37(-3.03%) |
Oct 20, 2017 | 44.87 | 45.41 | 44.77 | 45.12 | 251,711 | +0.78(+1.76%) |
Oct 19, 2017 | 44.73 | 45.17 | 43.60 | 44.33 | 232,605 | -0.78(-1.73%) |
Oct 18, 2017 | 45.70 | 45.70 | 44.82 | 45.12 | 195,022 | -0.20(-0.43%) |
Oct 17, 2017 | 44.87 | 45.95 | 44.87 | 45.31 | 375,753 | +0.64(+1.42%) |
Oct 16, 2017 | 45.65 | 45.65 | 44.14 | 44.68 | 379,679 | -0.93(-2.04%) |
Oct 13, 2017 | 45.61 | 45.80 | 45.31 | 45.61 | 268,150 | +0.34(+0.76%) |
Oct 12, 2017 | 44.77 | 45.56 | 44.53 | 45.26 | 533,949 | +0.29(+0.65%) |
Oct 11, 2017 | 44.82 | 45.02 | 44.33 | 44.97 | 394,262 | +0.24(+0.55%) |
Oct 10, 2017 | 45.17 | 45.95 | 44.58 | 44.73 | 348,948 | -0.54(-1.19%) |
Oct 09, 2017 | 45.07 | 45.43 | 44.97 | 45.26 | 248,639 | +0.20(+0.43%) |
Oct 06, 2017 | 45.36 | 45.56 | 44.87 | 45.07 | 401,502 | -0.34(-0.75%) |
Oct 05, 2017 | 45.75 | 45.80 | 45.12 | 45.41 | 307,223 | -0.34(-0.75%) |
Oct 04, 2017 | 45.85 | 46.14 | 45.31 | 45.75 | 711,308 | -0.15(-0.32%) |
Oct 03, 2017 | 44.04 | 46.53 | 43.99 | 45.90 | 481,536 | +1.71(+3.87%) |
Oct 02, 2017 | 43.11 | 44.48 | 43.02 | 44.19 | 574,518 | +1.27(+2.96%) |
Sep 29, 2017 | 42.67 | 43.75 | 42.60 | 42.92 | 626,015 | +0.05(+0.11%) |
Sep 28, 2017 | 43.06 | 43.65 | 42.43 | 42.87 | 423,669 | -0.46(-1.06%) |
Sep 27, 2017 | 42.60 | 43.82 | 42.35 | 43.33 | 508,687 | +0.98(+2.30%) |
Sep 26, 2017 | 41.96 | 42.60 | 41.77 | 42.35 | 444,207 | +0.49(+1.17%) |
Sep 25, 2017 | 40.94 | 42.11 | 40.89 | 41.86 | 484,480 | +0.54(+1.30%) |
Sep 22, 2017 | 40.84 | 41.72 | 40.45 | 41.33 | 362,955 | +0.54(+1.32%) |
Sep 21, 2017 | 41.23 | 41.25 | 40.16 | 40.79 | 353,337 | -0.29(-0.71%) |
Sep 20, 2017 | 39.86 | 41.66 | 39.66 | 41.08 | 528,649 | +1.07(+2.68%) |
Sep 19, 2017 | 39.28 | 40.35 | 39.03 | 40.01 | 577,600 | +0.93(+2.37%) |
Sep 18, 2017 | 39.03 | 39.28 | 38.35 | 39.08 | 449,400 | +0.24(+0.63%) |
Sep 15, 2017 | 37.81 | 38.84 | 37.77 | 38.84 | 652,000 | +0.78(+2.05%) |
Sep 14, 2017 | 38.35 | 38.35 | 38.06 | 38.06 | 226,081 | -0.49(-1.27%) |
Sep 13, 2017 | 37.47 | 38.59 | 37.18 | 38.55 | 465,895 | +0.83(+2.20%) |
Sep 12, 2017 | 36.74 | 37.79 | 36.45 | 37.72 | 338,673 | +1.12(+3.07%) |
Sep 11, 2017 | 36.11 | 36.89 | 36.00 | 36.59 | 206,825 | +0.68(+1.90%) |
Sep 08, 2017 | 35.28 | 36.01 | 35.08 | 35.91 | 287,219 | +0.59(+1.66%) |
Sep 07, 2017 | 35.08 | 35.47 | 34.84 | 35.33 | 317,602 | +0.20(+0.56%) |
Sep 06, 2017 | 33.62 | 35.23 | 32.98 | 35.13 | 376,924 | +0.98(+2.86%) |
Sep 05, 2017 | 34.40 | 34.75 | 34.06 | 34.15 | 299,420 | -0.37(-1.06%) |