Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.45 | 45.73 | 44.99 | 45.58 | 173,260 | +0.59(+1.31%) |
Nov 29, 2017 | 45.90 | 46.00 | 44.43 | 44.99 | 303,188 | -0.76(-1.66%) |
Nov 28, 2017 | 44.49 | 45.89 | 44.27 | 45.75 | 194,153 | +1.29(+2.90%) |
Nov 27, 2017 | 45.00 | 45.37 | 43.91 | 44.46 | 207,639 | -0.54(-1.20%) |
Nov 24, 2017 | 45.28 | 45.28 | 44.53 | 45.00 | 82,637 | -0.03(-0.07%) |
Nov 22, 2017 | 45.25 | 45.50 | 44.58 | 45.03 | 255,796 | -0.05(-0.11%) |
Nov 21, 2017 | 43.69 | 45.11 | 43.69 | 45.08 | 276,674 | +1.38(+3.16%) |
Nov 20, 2017 | 42.67 | 43.75 | 42.52 | 43.70 | 136,770 | +0.97(+2.27%) |
Nov 17, 2017 | 42.52 | 42.98 | 42.40 | 42.73 | 141,453 | -0.04(-0.09%) |
Nov 16, 2017 | 42.19 | 43.22 | 42.17 | 42.77 | 170,230 | +0.61(+1.45%) |
Nov 15, 2017 | 42.63 | 42.99 | 41.53 | 42.16 | 390,241 | -0.83(-1.93%) |
Nov 14, 2017 | 43.22 | 43.87 | 42.80 | 42.99 | 240,765 | -0.53(-1.22%) |
Nov 13, 2017 | 43.46 | 43.72 | 42.38 | 43.52 | 219,796 | -0.25(-0.57%) |
Nov 10, 2017 | 42.89 | 44.49 | 42.12 | 43.77 | 278,164 | +0.44(+1.02%) |
Nov 09, 2017 | 43.57 | 44.80 | 42.21 | 43.33 | 513,474 | -1.58(-3.52%) |
Nov 08, 2017 | 48.00 | 48.11 | 42.81 | 44.91 | 1,745,056 | -3.38(-7.00%) |
Nov 07, 2017 | 50.76 | 51.25 | 48.28 | 48.29 | 495,418 | -2.34(-4.62%) |
Nov 06, 2017 | 50.37 | 50.96 | 50.00 | 50.63 | 175,388 | +0.28(+0.56%) |
Nov 03, 2017 | 51.08 | 51.20 | 50.33 | 50.35 | 215,630 | -0.95(-1.85%) |
Nov 02, 2017 | 50.73 | 51.72 | 50.09 | 51.30 | 307,381 | +0.44(+0.87%) |
Nov 01, 2017 | 51.52 | 51.54 | 50.39 | 50.86 | 241,355 | -0.30(-0.59%) |
Oct 31, 2017 | 50.74 | 51.43 | 50.50 | 51.16 | 158,559 | +0.42(+0.83%) |
Oct 30, 2017 | 50.93 | 51.44 | 50.08 | 50.74 | 194,110 | -0.64(-1.25%) |
Oct 27, 2017 | 51.38 | 51.98 | 51.06 | 51.38 | 160,561 | -0.27(-0.52%) |
Oct 26, 2017 | 52.70 | 52.88 | 51.54 | 51.65 | 132,983 | -0.82(-1.56%) |
Oct 25, 2017 | 52.51 | 53.16 | 51.28 | 52.47 | 186,809 | -0.54(-1.02%) |
Oct 24, 2017 | 52.54 | 53.33 | 52.54 | 53.01 | 185,543 | +0.72(+1.38%) |
Oct 23, 2017 | 52.66 | 52.73 | 51.74 | 52.29 | 157,104 | -0.36(-0.68%) |
Oct 20, 2017 | 50.90 | 52.88 | 50.88 | 52.65 | 302,226 | +2.01(+3.97%) |
Oct 19, 2017 | 51.34 | 51.50 | 49.50 | 50.64 | 379,996 | -1.10(-2.13%) |
Oct 18, 2017 | 51.90 | 52.16 | 51.60 | 51.74 | 166,717 | -0.15(-0.29%) |
Oct 17, 2017 | 52.69 | 53.20 | 51.61 | 51.89 | 268,789 | -1.05(-1.98%) |
Oct 16, 2017 | 53.28 | 53.86 | 52.21 | 52.94 | 297,227 | -0.27(-0.51%) |
Oct 13, 2017 | 54.14 | 54.15 | 53.08 | 53.21 | 162,405 | -0.73(-1.35%) |
Oct 12, 2017 | 53.94 | 54.60 | 53.71 | 53.94 | 128,539 | -0.14(-0.26%) |
Oct 11, 2017 | 54.69 | 55.00 | 53.88 | 54.08 | 146,291 | -0.61(-1.12%) |
Oct 10, 2017 | 54.95 | 54.05 | 54.69 | 152,966 | +0.15(+0.28%) | |
Oct 09, 2017 | 53.80 | 54.75 | 53.70 | 54.54 | 349,901 | +1.24(+2.33%) |
Oct 06, 2017 | 53.50 | 53.64 | 53.09 | 53.30 | 212,473 | -0.34(-0.63%) |
Oct 05, 2017 | 54.05 | 54.60 | 53.60 | 53.64 | 389,015 | -0.20(-0.37%) |
Oct 04, 2017 | 55.56 | 55.75 | 53.08 | 53.84 | 497,709 | -1.58(-2.85%) |
Oct 03, 2017 | 55.00 | 55.43 | 54.77 | 55.42 | 241,741 | +0.47(+0.86%) |
Oct 02, 2017 | 54.11 | 54.97 | 53.77 | 54.95 | 236,610 | +0.83(+1.53%) |
Sep 29, 2017 | 53.80 | 54.70 | 53.45 | 54.12 | 674,744 | +0.48(+0.89%) |
Sep 28, 2017 | 53.31 | 54.06 | 53.07 | 53.64 | 272,508 | +0.13(+0.24%) |
Sep 27, 2017 | 53.56 | 54.50 | 53.43 | 53.51 | 459,434 | +0.11(+0.21%) |
Sep 26, 2017 | 53.43 | 54.11 | 53.31 | 53.40 | 340,803 | +0.12(+0.23%) |
Sep 25, 2017 | 51.90 | 53.30 | 51.60 | 53.28 | 382,700 | +1.59(+3.08%) |
Sep 22, 2017 | 51.61 | 53.41 | 51.47 | 51.69 | 381,483 | +0.16(+0.31%) |
Sep 21, 2017 | 52.00 | 52.08 | 51.11 | 51.53 | 193,170 | -0.36(-0.69%) |
Sep 20, 2017 | 51.87 | 52.32 | 51.20 | 51.89 | 418,729 | +0.54(+1.05%) |
Sep 19, 2017 | 49.46 | 51.70 | 49.01 | 51.35 | 524,094 | +2.22(+4.52%) |
Sep 18, 2017 | 48.96 | 50.38 | 48.69 | 49.13 | 689,085 | +0.64(+1.32%) |
Sep 15, 2017 | 48.76 | 49.33 | 48.44 | 48.49 | 637,038 | -0.16(-0.33%) |
Sep 14, 2017 | 48.71 | 48.92 | 48.38 | 48.65 | 234,866 | -0.31(-0.63%) |
Sep 13, 2017 | 48.77 | 49.16 | 48.44 | 48.96 | 204,348 | +0.01(+0.02%) |
Sep 12, 2017 | 48.67 | 49.04 | 48.31 | 48.95 | 238,048 | +0.29(+0.60%) |
Sep 11, 2017 | 48.87 | 49.06 | 48.22 | 48.66 | 384,952 | -0.05(-0.10%) |
Sep 08, 2017 | 49.24 | 49.75 | 48.59 | 48.71 | 245,430 | -0.45(-0.92%) |
Sep 07, 2017 | 49.00 | 49.64 | 48.60 | 49.16 | 342,504 | +0.05(+0.10%) |
Sep 06, 2017 | 50.24 | 51.04 | 48.93 | 49.11 | 315,382 | -1.06(-2.11%) |
Sep 05, 2017 | 49.10 | 50.63 | 48.58 | 50.17 | 629,274 | +1.02(+2.08%) |