Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.20 | 52.72 | 50.86 | 51.54 | 1,017,972 | -0.45(-0.87%) |
Nov 29, 2017 | 50.68 | 52.84 | 50.31 | 51.99 | 1,151,540 | +1.32(+2.61%) |
Nov 28, 2017 | 49.70 | 50.69 | 48.84 | 50.67 | 902,486 | +1.12(+2.26%) |
Nov 27, 2017 | 49.86 | 49.97 | 49.45 | 49.55 | 498,649 | -0.34(-0.68%) |
Nov 24, 2017 | 50.39 | 50.94 | 49.87 | 49.89 | 189,053 | -0.47(-0.93%) |
Nov 22, 2017 | 50.52 | 50.86 | 49.84 | 50.36 | 604,921 | -0.19(-0.38%) |
Nov 21, 2017 | 50.11 | 50.56 | 49.26 | 50.55 | 531,636 | +0.71(+1.42%) |
Nov 20, 2017 | 50.00 | 50.42 | 49.31 | 49.84 | 798,027 | -0.30(-0.60%) |
Nov 17, 2017 | 49.27 | 51.03 | 49.24 | 50.14 | 1,268,035 | +1.35(+2.77%) |
Nov 16, 2017 | 47.99 | 48.83 | 47.37 | 48.79 | 826,087 | +0.40(+0.83%) |
Nov 15, 2017 | 47.73 | 48.47 | 46.90 | 48.39 | 790,181 | +0.46(+0.96%) |
Nov 14, 2017 | 47.95 | 48.06 | 46.89 | 47.93 | 871,477 | -0.04(-0.08%) |
Nov 13, 2017 | 48.10 | 48.13 | 47.25 | 47.97 | 750,064 | -0.49(-1.01%) |
Nov 10, 2017 | 49.24 | 49.78 | 48.18 | 48.46 | 785,373 | -0.81(-1.64%) |
Nov 09, 2017 | 48.88 | 50.47 | 48.51 | 49.27 | 696,594 | +0.18(+0.37%) |
Nov 08, 2017 | 49.47 | 49.70 | 48.70 | 49.09 | 634,279 | -0.37(-0.75%) |
Nov 07, 2017 | 50.00 | 51.68 | 49.18 | 49.46 | 1,577,011 | -0.59(-1.18%) |
Nov 06, 2017 | 47.30 | 50.23 | 47.13 | 50.05 | 2,143,197 | +2.55(+5.37%) |
Nov 03, 2017 | 48.33 | 49.11 | 47.44 | 47.50 | 1,622,938 | -1.04(-2.14%) |
Nov 02, 2017 | 52.04 | 52.33 | 47.89 | 48.54 | 3,040,552 | -2.45(-4.80%) |
Nov 01, 2017 | 51.06 | 51.97 | 50.51 | 50.99 | 1,292,218 | +0.11(+0.22%) |
Oct 31, 2017 | 51.22 | 51.73 | 49.98 | 50.88 | 1,174,127 | -0.59(-1.15%) |
Oct 30, 2017 | 52.24 | 52.81 | 51.03 | 51.47 | 773,316 | -1.08(-2.06%) |
Oct 27, 2017 | 51.81 | 52.75 | 50.63 | 52.55 | 887,307 | +1.10(+2.14%) |
Oct 26, 2017 | 52.04 | 53.17 | 51.44 | 51.45 | 1,330,933 | -0.77(-1.47%) |
Oct 25, 2017 | 52.12 | 52.97 | 51.47 | 52.22 | 1,216,743 | -0.14(-0.27%) |
Oct 24, 2017 | 54.28 | 54.43 | 52.00 | 52.36 | 1,639,544 | -1.94(-3.57%) |
Oct 23, 2017 | 56.18 | 56.42 | 54.24 | 54.30 | 570,017 | -2.06(-3.66%) |
Oct 20, 2017 | 55.48 | 57.53 | 55.30 | 56.36 | 942,644 | +1.31(+2.38%) |
Oct 19, 2017 | 55.53 | 55.78 | 54.57 | 55.05 | 893,632 | -0.63(-1.13%) |
Oct 18, 2017 | 55.77 | 56.05 | 54.33 | 55.68 | 840,439 | +0.09(+0.16%) |
Oct 17, 2017 | 55.90 | 56.16 | 55.09 | 55.59 | 562,647 | -0.31(-0.55%) |
Oct 16, 2017 | 56.02 | 56.50 | 55.55 | 55.90 | 689,717 | +0.16(+0.29%) |
Oct 13, 2017 | 53.56 | 55.85 | 52.86 | 55.74 | 1,256,459 | +1.96(+3.64%) |
Oct 12, 2017 | 57.15 | 57.33 | 53.57 | 53.78 | 2,221,268 | -3.95(-6.84%) |
Oct 11, 2017 | 58.07 | 58.13 | 57.10 | 57.73 | 626,897 | -0.12(-0.21%) |
Oct 10, 2017 | 59.38 | 59.38 | 57.50 | 57.85 | 700,301 | +0.08(+0.14%) |
Oct 09, 2017 | 58.98 | 59.16 | 57.69 | 57.77 | 419,993 | -1.21(-2.05%) |
Oct 06, 2017 | 59.66 | 60.18 | 58.91 | 58.98 | 318,343 | -1.06(-1.77%) |
Oct 05, 2017 | 60.16 | 60.66 | 59.52 | 60.04 | 603,649 | -0.07(-0.12%) |
Oct 04, 2017 | 58.51 | 60.39 | 58.51 | 60.11 | 479,333 | +1.59(+2.72%) |
Oct 03, 2017 | 58.79 | 59.09 | 58.11 | 58.52 | 618,370 | -0.08(-0.14%) |
Oct 02, 2017 | 58.54 | 59.51 | 58.54 | 58.60 | 404,012 | +0.13(+0.22%) |
Sep 29, 2017 | 58.68 | 58.78 | 57.85 | 58.47 | 487,139 | -0.20(-0.34%) |
Sep 28, 2017 | 59.00 | 59.50 | 58.43 | 58.67 | 398,431 | -0.38(-0.64%) |
Sep 27, 2017 | 58.92 | 59.30 | 58.38 | 59.05 | 494,398 | +0.18(+0.31%) |
Sep 26, 2017 | 59.29 | 59.77 | 58.70 | 58.87 | 400,413 | -0.40(-0.67%) |
Sep 25, 2017 | 59.16 | 59.93 | 59.11 | 59.27 | 524,205 | +0.19(+0.32%) |
Sep 22, 2017 | 58.95 | 59.31 | 58.69 | 59.08 | 390,495 | +0.14(+0.24%) |
Sep 21, 2017 | 58.20 | 59.33 | 58.20 | 58.94 | 613,510 | +0.39(+0.67%) |
Sep 20, 2017 | 57.80 | 58.61 | 57.78 | 58.55 | 332,295 | +0.82(+1.42%) |
Sep 19, 2017 | 58.46 | 58.86 | 57.43 | 57.73 | 494,981 | -0.95(-1.62%) |
Sep 18, 2017 | 59.59 | 60.04 | 58.61 | 58.68 | 521,942 | -0.74(-1.25%) |
Sep 15, 2017 | 57.12 | 59.91 | 57.12 | 59.42 | 1,220,473 | +2.18(+3.81%) |
Sep 14, 2017 | 57.10 | 57.78 | 57.02 | 57.24 | 579,861 | -0.03(-0.05%) |
Sep 13, 2017 | 56.39 | 57.47 | 56.34 | 57.27 | 380,288 | +0.82(+1.45%) |
Sep 12, 2017 | 56.42 | 56.83 | 56.09 | 56.45 | 534,523 | +0.25(+0.44%) |
Sep 11, 2017 | 57.11 | 57.53 | 56.10 | 56.20 | 497,793 | -0.41(-0.72%) |
Sep 08, 2017 | 57.09 | 57.09 | 56.25 | 56.61 | 885,633 | -0.53(-0.93%) |
Sep 07, 2017 | 59.00 | 59.00 | 56.47 | 57.14 | 927,609 | -1.69(-2.87%) |
Sep 06, 2017 | 58.55 | 58.91 | 58.00 | 58.83 | 605,910 | +0.42(+0.72%) |
Sep 05, 2017 | 60.54 | 60.93 | 58.00 | 58.41 | 762,456 | -2.30(-3.79%) |