Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.45 | 52.50 | 50.81 | 51.00 | 119,005 | -0.94(-1.81%) |
Nov 29, 2017 | 50.19 | 52.36 | 49.69 | 51.94 | 150,993 | +1.92(+3.84%) |
Nov 28, 2017 | 48.17 | 50.13 | 47.93 | 50.02 | 141,476 | +1.94(+4.03%) |
Nov 27, 2017 | 47.60 | 48.23 | 47.23 | 48.08 | 80,652 | +0.43(+0.90%) |
Nov 24, 2017 | 48.12 | 48.12 | 46.40 | 47.65 | 65,897 | -0.29(-0.60%) |
Nov 22, 2017 | 48.26 | 48.30 | 47.70 | 47.94 | 85,443 | -0.27(-0.56%) |
Nov 21, 2017 | 48.05 | 48.26 | 47.57 | 48.21 | 94,648 | +0.40(+0.85%) |
Nov 20, 2017 | 47.02 | 47.85 | 46.51 | 47.81 | 116,283 | +0.97(+2.08%) |
Nov 17, 2017 | 45.76 | 46.86 | 45.68 | 46.84 | 95,897 | +0.78(+1.68%) |
Nov 16, 2017 | 45.86 | 46.47 | 45.73 | 46.06 | 64,247 | +0.56(+1.23%) |
Nov 15, 2017 | 45.19 | 46.25 | 45.19 | 45.50 | 64,152 | -0.08(-0.18%) |
Nov 14, 2017 | 45.02 | 45.62 | 44.48 | 45.58 | 63,491 | +0.28(+0.62%) |
Nov 13, 2017 | 44.24 | 45.33 | 44.14 | 45.30 | 44,631 | +0.70(+1.57%) |
Nov 10, 2017 | 44.69 | 45.37 | 44.57 | 44.60 | 55,035 | +0.09(+0.20%) |
Nov 09, 2017 | 44.51 | 45.08 | 43.93 | 44.51 | 54,756 | -0.38(-0.85%) |
Nov 08, 2017 | 44.96 | 45.63 | 44.35 | 44.89 | 88,422 | -0.33(-0.73%) |
Nov 07, 2017 | 46.70 | 47.11 | 45.07 | 45.22 | 150,305 | -1.65(-3.52%) |
Nov 06, 2017 | 47.16 | 47.27 | 46.35 | 46.87 | 55,188 | -0.31(-0.66%) |
Nov 03, 2017 | 47.67 | 47.82 | 47.11 | 47.18 | 62,566 | -0.47(-0.99%) |
Nov 02, 2017 | 47.47 | 48.00 | 47.06 | 47.65 | 67,249 | +0.14(+0.29%) |
Nov 01, 2017 | 48.06 | 48.73 | 47.04 | 47.51 | 80,907 | -0.19(-0.39%) |
Oct 31, 2017 | 47.25 | 47.95 | 46.80 | 47.70 | 114,148 | +0.51(+1.08%) |
Oct 30, 2017 | 48.22 | 48.24 | 46.90 | 47.20 | 65,192 | -1.33(-2.74%) |
Oct 27, 2017 | 48.51 | 49.10 | 47.90 | 48.52 | 144,136 | +0.07(+0.14%) |
Oct 26, 2017 | 47.75 | 48.46 | 47.30 | 48.46 | 188,260 | +0.77(+1.61%) |
Oct 25, 2017 | 47.66 | 47.72 | 46.81 | 47.69 | 83,455 | +0.20(+0.41%) |
Oct 24, 2017 | 47.48 | 47.99 | 47.11 | 47.49 | 110,311 | +0.27(+0.57%) |
Oct 23, 2017 | 48.06 | 48.06 | 45.80 | 47.22 | 66,320 | -0.96(-1.99%) |
Oct 20, 2017 | 48.32 | 48.53 | 47.87 | 48.18 | 108,022 | +0.79(+1.68%) |
Oct 19, 2017 | 47.29 | 47.47 | 46.95 | 47.38 | 97,214 | -0.05(-0.10%) |
Oct 18, 2017 | 47.34 | 47.77 | 47.23 | 47.43 | 137,802 | +0.29(+0.61%) |
Oct 17, 2017 | 47.74 | 47.81 | 47.08 | 47.15 | 99,411 | -0.43(-0.90%) |
Oct 16, 2017 | 47.42 | 47.78 | 47.34 | 47.57 | 145,918 | +0.16(+0.35%) |
Oct 13, 2017 | 47.88 | 47.88 | 47.21 | 47.41 | 122,221 | -0.48(-0.99%) |
Oct 12, 2017 | 48.23 | 48.47 | 47.71 | 47.88 | 67,636 | -0.35(-0.73%) |
Oct 11, 2017 | 48.33 | 48.57 | 47.45 | 48.24 | 71,171 | -0.25(-0.52%) |
Oct 10, 2017 | 48.62 | 48.62 | 48.24 | 48.49 | 134,877 | +0.16(+0.34%) |
Oct 09, 2017 | 48.71 | 48.83 | 48.25 | 48.33 | 116,922 | -0.19(-0.39%) |
Oct 06, 2017 | 49.09 | 49.19 | 47.88 | 48.51 | 110,200 | -0.49(-1.00%) |
Oct 05, 2017 | 48.53 | 49.39 | 48.37 | 49.01 | 74,632 | +0.70(+1.44%) |
Oct 04, 2017 | 49.53 | 49.53 | 48.10 | 48.31 | 105,327 | -1.30(-2.63%) |
Oct 03, 2017 | 49.85 | 49.85 | 48.54 | 49.61 | 108,942 | -0.03(-0.07%) |
Oct 02, 2017 | 48.78 | 49.68 | 48.33 | 49.64 | 150,165 | +0.87(+1.78%) |
Sep 29, 2017 | 48.27 | 49.24 | 46.85 | 48.78 | 144,935 | +0.50(+1.04%) |
Sep 28, 2017 | 48.07 | 48.55 | 47.56 | 48.28 | 106,725 | +0.42(+0.87%) |
Sep 27, 2017 | 46.98 | 48.37 | 46.19 | 47.86 | 187,818 | +1.47(+3.16%) |
Sep 26, 2017 | 46.34 | 46.47 | 45.70 | 46.39 | 78,891 | +0.36(+0.78%) |
Sep 25, 2017 | 45.59 | 46.83 | 45.43 | 46.03 | 90,623 | +0.22(+0.48%) |
Sep 22, 2017 | 45.16 | 45.81 | 44.50 | 45.81 | 76,248 | +0.41(+0.90%) |
Sep 21, 2017 | 45.34 | 45.66 | 45.27 | 45.40 | 60,835 | +0.07(+0.16%) |
Sep 20, 2017 | 44.77 | 45.82 | 43.95 | 45.33 | 118,827 | +0.57(+1.26%) |
Sep 19, 2017 | 44.34 | 44.76 | 44.23 | 44.76 | 94,767 | +0.42(+0.94%) |
Sep 18, 2017 | 44.01 | 44.35 | 43.54 | 44.34 | 104,136 | +0.48(+1.08%) |
Sep 15, 2017 | 43.96 | 44.60 | 43.43 | 43.87 | 317,094 | -0.01(-0.02%) |
Sep 14, 2017 | 44.38 | 44.39 | 43.72 | 43.88 | 107,714 | -0.38(-0.87%) |
Sep 13, 2017 | 43.82 | 44.30 | 43.27 | 44.26 | 81,066 | +0.25(+0.56%) |
Sep 12, 2017 | 43.00 | 44.18 | 43.00 | 44.02 | 112,140 | +1.19(+2.77%) |
Sep 11, 2017 | 41.68 | 42.93 | 41.68 | 42.83 | 147,714 | +1.42(+3.42%) |
Sep 08, 2017 | 40.78 | 42.27 | 40.78 | 41.41 | 112,875 | +0.58(+1.42%) |
Sep 07, 2017 | 41.52 | 41.62 | 40.45 | 40.83 | 82,568 | -0.73(-1.75%) |
Sep 06, 2017 | 41.52 | 41.82 | 41.21 | 41.56 | 77,463 | +0.08(+0.20%) |
Sep 05, 2017 | 42.35 | 42.53 | 41.08 | 41.48 | 100,452 | -1.06(-2.50%) |