Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.88 | 50.31 | 49.88 | 50.17 | 38,768 | +0.37(+0.74%) |
Nov 29, 2017 | 49.93 | 49.93 | 49.74 | 49.80 | 37,757 | -0.02(-0.05%) |
Nov 28, 2017 | 49.44 | 49.86 | 49.44 | 49.82 | 735,867 | +0.36(+0.74%) |
Nov 27, 2017 | 49.20 | 49.46 | 49.20 | 49.46 | 29,273 | +0.08(+0.17%) |
Nov 24, 2017 | 49.54 | 49.54 | 49.24 | 49.37 | 22,101 | +0.04(+0.09%) |
Nov 22, 2017 | 49.45 | 49.45 | 49.29 | 49.33 | 8,841 | -0.04(-0.07%) |
Nov 21, 2017 | 49.41 | 49.41 | 49.21 | 49.36 | 43,778 | +0.21(+0.44%) |
Nov 20, 2017 | 49.15 | 49.31 | 49.09 | 49.15 | 23,458 | +0.00(+0.01%) |
Nov 17, 2017 | 49.28 | 49.28 | 49.10 | 49.15 | 45,112 | -0.10(-0.20%) |
Nov 16, 2017 | 48.90 | 49.34 | 48.90 | 49.25 | 50,316 | +0.48(+0.98%) |
Nov 15, 2017 | 48.88 | 48.88 | 48.65 | 48.77 | 33,952 | -0.30(-0.60%) |
Nov 14, 2017 | 48.92 | 49.06 | 48.77 | 49.06 | 24,632 | +0.06(+0.13%) |
Nov 13, 2017 | 48.84 | 49.02 | 48.80 | 49.00 | 30,200 | +0.10(+0.20%) |
Nov 10, 2017 | 48.76 | 48.96 | 48.76 | 48.90 | 87,533 | +0.00(+0.01%) |
Nov 09, 2017 | 49.11 | 49.11 | 48.64 | 48.90 | 27,661 | -0.29(-0.58%) |
Nov 08, 2017 | 48.96 | 49.20 | 48.96 | 49.18 | 63,246 | +0.15(+0.31%) |
Nov 07, 2017 | 49.22 | 49.26 | 49.02 | 49.03 | 28,816 | -0.10(-0.20%) |
Nov 06, 2017 | 49.08 | 49.16 | 49.06 | 49.13 | 37,456 | -0.07(-0.15%) |
Nov 03, 2017 | 49.20 | 49.25 | 49.11 | 49.20 | 15,350 | +0.11(+0.23%) |
Nov 02, 2017 | 48.93 | 49.10 | 48.86 | 49.09 | 26,732 | +0.03(+0.07%) |
Nov 01, 2017 | 49.17 | 49.33 | 49.02 | 49.06 | 23,485 | +0.00(+0.00%) |
Oct 31, 2017 | 49.13 | 49.13 | 49.03 | 49.06 | 17,576 | +0.14(+0.29%) |
Oct 30, 2017 | 49.01 | 49.09 | 48.82 | 48.91 | 22,151 | -0.16(-0.32%) |
Oct 27, 2017 | 48.99 | 49.22 | 48.95 | 49.07 | 68,013 | +0.18(+0.37%) |
Oct 26, 2017 | 49.04 | 49.06 | 48.89 | 48.89 | 17,995 | +0.11(+0.23%) |
Oct 25, 2017 | 48.87 | 48.95 | 48.55 | 48.78 | 23,087 | -0.19(-0.38%) |
Oct 24, 2017 | 49.08 | 49.08 | 48.89 | 48.96 | 27,320 | +0.22(+0.46%) |
Oct 23, 2017 | 48.87 | 48.96 | 48.74 | 48.74 | 13,402 | -0.11(-0.23%) |
Oct 20, 2017 | 48.73 | 48.90 | 48.73 | 48.85 | 31,369 | +0.26(+0.54%) |
Oct 19, 2017 | 48.33 | 48.59 | 48.33 | 48.59 | 12,587 | -0.04(-0.08%) |
Oct 18, 2017 | 48.65 | 48.66 | 48.57 | 48.63 | 14,691 | +0.16(+0.33%) |
Oct 17, 2017 | 48.62 | 48.62 | 48.39 | 48.47 | 19,706 | -0.10(-0.20%) |
Oct 16, 2017 | 48.62 | 48.62 | 48.50 | 48.56 | 23,742 | +0.06(+0.12%) |
Oct 13, 2017 | 48.41 | 48.58 | 48.41 | 48.51 | 21,202 | +0.15(+0.32%) |
Oct 12, 2017 | 48.25 | 48.43 | 48.25 | 48.35 | 29,576 | +0.11(+0.22%) |
Oct 11, 2017 | 48.30 | 48.30 | 48.16 | 48.25 | 18,079 | +0.06(+0.13%) |
Oct 10, 2017 | 48.18 | 48.25 | 48.12 | 48.19 | 26,068 | +0.10(+0.22%) |
Oct 09, 2017 | 48.20 | 48.25 | 48.05 | 48.08 | 18,913 | -0.09(-0.18%) |
Oct 06, 2017 | 48.19 | 48.19 | 48.10 | 48.17 | 26,694 | -0.03(-0.07%) |
Oct 05, 2017 | 48.15 | 48.24 | 48.07 | 48.20 | 37,974 | +0.25(+0.53%) |
Oct 04, 2017 | 47.75 | 48.01 | 47.75 | 47.95 | 26,009 | +0.13(+0.26%) |
Oct 03, 2017 | 47.94 | 47.94 | 47.78 | 47.82 | 48,967 | -0.01(-0.02%) |
Oct 02, 2017 | 47.75 | 47.83 | 47.66 | 47.83 | 35,011 | +0.26(+0.55%) |
Sep 29, 2017 | 47.56 | 47.58 | 47.46 | 47.57 | 42,669 | +0.07(+0.15%) |
Sep 28, 2017 | 47.43 | 47.50 | 47.33 | 47.50 | 19,190 | +0.03(+0.06%) |
Sep 27, 2017 | 47.19 | 47.47 | 25,185 | +0.11(+0.23%) | ||
Sep 26, 2017 | 47.51 | 47.51 | 47.34 | 47.36 | 19,638 | +0.06(+0.14%) |
Sep 25, 2017 | 47.25 | 47.40 | 47.18 | 47.30 | 26,253 | -0.04(-0.09%) |
Sep 22, 2017 | 47.23 | 47.39 | 47.23 | 47.34 | 11,760 | -0.04(-0.09%) |
Sep 21, 2017 | 47.52 | 47.52 | 47.38 | 47.38 | 16,723 | -0.18(-0.38%) |
Sep 20, 2017 | 47.79 | 47.79 | 47.37 | 47.56 | 22,771 | -0.07(-0.15%) |
Sep 19, 2017 | 47.77 | 47.77 | 47.61 | 47.63 | 23,461 | -0.13(-0.27%) |
Sep 18, 2017 | 47.71 | 47.86 | 47.69 | 47.76 | 28,305 | +0.00(+0.00%) |
Sep 15, 2017 | 47.58 | 47.76 | 47.57 | 47.76 | 54,717 | +0.17(+0.35%) |
Sep 14, 2017 | 47.67 | 47.67 | 47.51 | 47.59 | 15,836 | -0.05(-0.11%) |
Sep 13, 2017 | 47.81 | 47.81 | 47.64 | 47.65 | 17,766 | -0.15(-0.32%) |
Sep 12, 2017 | 47.81 | 47.86 | 47.77 | 47.80 | 16,398 | +0.09(+0.18%) |
Sep 11, 2017 | 47.34 | 47.74 | 47.34 | 47.71 | 22,799 | +0.59(+1.25%) |
Sep 08, 2017 | 47.05 | 47.29 | 47.05 | 47.12 | 16,292 | -0.08(-0.16%) |
Sep 07, 2017 | 46.96 | 47.20 | 46.96 | 47.20 | 28,036 | +0.16(+0.35%) |
Sep 06, 2017 | 47.04 | 47.04 | 46.87 | 47.04 | 15,002 | +0.19(+0.41%) |
Sep 05, 2017 | 46.97 | 47.12 | 46.67 | 46.84 | 181,141 | -0.24(-0.52%) |