Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.09 | 47.47 | 46.03 | 46.69 | 1,047,732 | +0.10(+0.21%) |
Nov 29, 2017 | 50.75 | 50.97 | 46.24 | 46.59 | 2,289,007 | -4.60(-8.99%) |
Nov 28, 2017 | 51.81 | 51.94 | 50.55 | 51.19 | 702,762 | -0.36(-0.70%) |
Nov 27, 2017 | 52.29 | 52.31 | 51.22 | 51.55 | 858,259 | -0.68(-1.30%) |
Nov 24, 2017 | 52.10 | 52.53 | 51.31 | 52.23 | 324,861 | +0.49(+0.95%) |
Nov 22, 2017 | 52.11 | 52.11 | 51.32 | 51.74 | 509,936 | -0.47(-0.90%) |
Nov 21, 2017 | 50.90 | 52.51 | 50.52 | 52.21 | 905,666 | +1.31(+2.57%) |
Nov 20, 2017 | 52.21 | 52.26 | 50.89 | 50.90 | 1,234,965 | -1.47(-2.81%) |
Nov 17, 2017 | 52.38 | 52.92 | 51.90 | 52.37 | 846,119 | -0.06(-0.11%) |
Nov 16, 2017 | 51.94 | 53.45 | 51.94 | 52.43 | 835,747 | +0.53(+1.02%) |
Nov 15, 2017 | 51.72 | 52.18 | 50.90 | 51.90 | 776,952 | -0.48(-0.92%) |
Nov 14, 2017 | 52.26 | 52.84 | 51.77 | 52.38 | 963,694 | +0.11(+0.21%) |
Nov 13, 2017 | 51.90 | 52.37 | 51.26 | 52.27 | 873,810 | -0.13(-0.25%) |
Nov 10, 2017 | 52.29 | 52.82 | 51.92 | 52.40 | 634,345 | +0.07(+0.13%) |
Nov 09, 2017 | 52.28 | 52.46 | 51.28 | 52.33 | 1,023,893 | -0.61(-1.15%) |
Nov 08, 2017 | 51.76 | 53.21 | 51.30 | 52.94 | 1,216,137 | +1.13(+2.18%) |
Nov 07, 2017 | 52.27 | 52.49 | 50.78 | 51.81 | 1,097,580 | -0.25(-0.48%) |
Nov 06, 2017 | 50.98 | 52.07 | 49.86 | 52.06 | 1,615,379 | +1.07(+2.10%) |
Nov 03, 2017 | 49.57 | 51.77 | 48.92 | 50.99 | 2,128,286 | +1.56(+3.16%) |
Nov 02, 2017 | 48.61 | 50.48 | 48.18 | 49.43 | 2,227,435 | +0.74(+1.52%) |
Nov 01, 2017 | 48.23 | 48.76 | 46.93 | 48.69 | 1,261,833 | +0.32(+0.66%) |
Oct 31, 2017 | 48.27 | 49.16 | 47.54 | 48.37 | 1,097,577 | +0.06(+0.12%) |
Oct 30, 2017 | 46.92 | 48.53 | 46.60 | 48.31 | 1,028,437 | +1.28(+2.72%) |
Oct 27, 2017 | 48.02 | 48.38 | 46.44 | 47.03 | 1,260,029 | -0.88(-1.84%) |
Oct 26, 2017 | 48.08 | 48.74 | 47.58 | 47.91 | 817,656 | -0.35(-0.73%) |
Oct 25, 2017 | 49.27 | 49.27 | 46.81 | 48.26 | 1,700,633 | -1.02(-2.07%) |
Oct 24, 2017 | 48.55 | 49.56 | 48.00 | 49.28 | 1,320,108 | +0.28(+0.57%) |
Oct 23, 2017 | 48.66 | 49.07 | 47.47 | 49.00 | 3,398,377 | -1.17(-2.33%) |
Oct 20, 2017 | 45.98 | 50.88 | 42.24 | 50.17 | 7,227,184 | +9.92(+24.65%) |
Oct 19, 2017 | 39.49 | 40.30 | 39.06 | 40.25 | 1,306,360 | +0.44(+1.11%) |
Oct 18, 2017 | 39.75 | 39.94 | 39.47 | 39.81 | 631,991 | +0.06(+0.15%) |
Oct 17, 2017 | 39.61 | 39.97 | 39.33 | 39.75 | 992,239 | +0.20(+0.51%) |
Oct 16, 2017 | 39.82 | 40.00 | 39.21 | 39.55 | 758,868 | -0.09(-0.23%) |
Oct 13, 2017 | 40.46 | 40.46 | 39.24 | 39.64 | 686,007 | -0.69(-1.71%) |
Oct 12, 2017 | 40.40 | 40.66 | 40.10 | 40.33 | 746,326 | -0.06(-0.15%) |
Oct 11, 2017 | 39.89 | 40.95 | 39.87 | 40.39 | 1,326,662 | +0.62(+1.56%) |
Oct 10, 2017 | 39.66 | 40.43 | 39.65 | 39.77 | 1,857,828 | +0.18(+0.45%) |
Oct 09, 2017 | 38.80 | 40.00 | 38.63 | 39.59 | 1,505,377 | +0.92(+2.38%) |
Oct 06, 2017 | 38.12 | 38.87 | 37.47 | 38.67 | 990,129 | +0.52(+1.36%) |
Oct 05, 2017 | 37.87 | 38.34 | 37.72 | 38.15 | 896,292 | +0.26(+0.69%) |
Oct 04, 2017 | 36.58 | 38.00 | 36.52 | 37.89 | 1,288,692 | +1.24(+3.38%) |
Oct 03, 2017 | 36.41 | 36.93 | 36.09 | 36.65 | 868,660 | +0.40(+1.10%) |
Oct 02, 2017 | 35.00 | 36.29 | 35.00 | 36.25 | 715,715 | +1.10(+3.13%) |
Sep 29, 2017 | 34.52 | 35.16 | 34.40 | 35.15 | 499,074 | +0.66(+1.91%) |
Sep 28, 2017 | 34.31 | 34.72 | 34.23 | 34.49 | 365,918 | +0.19(+0.55%) |
Sep 27, 2017 | 34.16 | 34.40 | 33.92 | 34.30 | 280,242 | +0.36(+1.06%) |
Sep 26, 2017 | 34.53 | 34.64 | 33.61 | 33.94 | 825,040 | -0.29(-0.85%) |
Sep 25, 2017 | 35.11 | 35.43 | 33.83 | 34.23 | 724,652 | -0.94(-2.67%) |
Sep 22, 2017 | 35.16 | 35.32 | 34.85 | 35.17 | 475,158 | +0.01(+0.03%) |
Sep 21, 2017 | 36.31 | 36.48 | 34.88 | 35.16 | 554,592 | -0.91(-2.52%) |
Sep 20, 2017 | 36.47 | 36.74 | 35.71 | 36.07 | 790,905 | -0.35(-0.96%) |
Sep 19, 2017 | 36.50 | 36.50 | 35.92 | 36.42 | 630,841 | +0.03(+0.08%) |
Sep 18, 2017 | 36.13 | 36.45 | 35.48 | 36.39 | 467,677 | +0.24(+0.66%) |
Sep 15, 2017 | 36.63 | 36.73 | 35.83 | 36.15 | 686,379 | -0.40(-1.09%) |
Sep 14, 2017 | 33.93 | 36.62 | 33.82 | 36.55 | 1,195,151 | +2.73(+8.07%) |
Sep 13, 2017 | 33.88 | 34.03 | 33.16 | 33.82 | 733,934 | +0.02(+0.06%) |
Sep 12, 2017 | 34.83 | 34.86 | 33.66 | 33.80 | 582,021 | -1.23(-3.51%) |
Sep 11, 2017 | 36.00 | 36.00 | 34.48 | 35.03 | 381,512 | +0.68(+1.98%) |
Sep 08, 2017 | 34.55 | 34.63 | 34.19 | 34.35 | 286,033 | -0.14(-0.41%) |
Sep 07, 2017 | 34.59 | 34.78 | 34.41 | 34.49 | 298,925 | +0.10(+0.29%) |
Sep 06, 2017 | 35.06 | 35.07 | 34.32 | 34.39 | 259,524 | -0.51(-1.46%) |
Sep 05, 2017 | 34.96 | 34.96 | 34.25 | 34.90 | 303,802 | +0.00(+0.00%) |