Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.89 | 50.49 | 49.77 | 50.06 | 1,383,612 | +0.19(+0.39%) |
Nov 29, 2017 | 49.07 | 50.14 | 49.00 | 49.87 | 766,626 | +0.80(+1.63%) |
Nov 28, 2017 | 48.35 | 49.13 | 48.24 | 49.07 | 1,086,198 | +0.88(+1.82%) |
Nov 27, 2017 | 48.01 | 48.70 | 47.91 | 48.19 | 738,422 | +0.19(+0.40%) |
Nov 24, 2017 | 48.05 | 48.07 | 47.78 | 48.00 | 443,089 | +0.09(+0.18%) |
Nov 22, 2017 | 48.18 | 48.25 | 47.79 | 47.91 | 792,718 | -0.25(-0.51%) |
Nov 21, 2017 | 48.05 | 48.17 | 47.63 | 48.16 | 1,233,013 | +0.18(+0.38%) |
Nov 20, 2017 | 47.98 | 48.10 | 47.66 | 47.98 | 1,283,832 | +0.00(+0.00%) |
Nov 17, 2017 | 47.91 | 48.26 | 47.40 | 47.98 | 1,376,418 | +0.00(+0.00%) |
Nov 16, 2017 | 47.00 | 48.20 | 46.72 | 47.98 | 1,553,294 | +1.28(+2.75%) |
Nov 15, 2017 | 46.65 | 47.13 | 46.23 | 46.69 | 1,111,026 | -0.07(-0.15%) |
Nov 14, 2017 | 46.47 | 46.94 | 46.28 | 46.76 | 897,385 | -0.02(-0.04%) |
Nov 13, 2017 | 46.10 | 46.93 | 45.96 | 46.78 | 1,053,323 | +0.55(+1.19%) |
Nov 10, 2017 | 45.93 | 46.29 | 45.64 | 46.23 | 528,435 | +0.31(+0.67%) |
Nov 09, 2017 | 45.95 | 46.39 | 45.72 | 45.92 | 955,413 | -0.17(-0.36%) |
Nov 08, 2017 | 45.75 | 46.24 | 45.57 | 46.09 | 766,988 | +0.27(+0.59%) |
Nov 07, 2017 | 45.70 | 45.86 | 45.04 | 45.82 | 1,084,223 | +0.16(+0.34%) |
Nov 06, 2017 | 45.45 | 45.98 | 45.04 | 45.66 | 1,078,836 | -0.08(-0.17%) |
Nov 03, 2017 | 45.17 | 45.82 | 45.12 | 45.74 | 1,059,084 | +0.43(+0.95%) |
Nov 02, 2017 | 45.07 | 45.43 | 44.56 | 45.31 | 674,242 | +0.26(+0.58%) |
Nov 01, 2017 | 45.42 | 45.52 | 44.61 | 45.05 | 979,733 | -0.19(-0.42%) |
Oct 31, 2017 | 44.54 | 45.57 | 44.54 | 45.24 | 821,780 | +0.67(+1.51%) |
Oct 30, 2017 | 45.92 | 46.00 | 44.48 | 44.57 | 2,054,640 | -1.61(-3.48%) |
Oct 27, 2017 | 46.44 | 46.75 | 45.59 | 46.18 | 1,335,136 | -0.37(-0.79%) |
Oct 26, 2017 | 45.30 | 46.74 | 45.23 | 46.54 | 1,298,403 | +1.46(+3.24%) |
Oct 25, 2017 | 45.42 | 46.74 | 44.78 | 45.08 | 2,880,851 | +0.64(+1.44%) |
Oct 24, 2017 | 44.99 | 44.12 | 44.45 | 2,059,448 | +0.02(+0.04%) | |
Oct 23, 2017 | 45.08 | 45.17 | 44.38 | 44.43 | 1,142,775 | -0.71(-1.57%) |
Oct 20, 2017 | 44.64 | 45.33 | 44.34 | 45.14 | 1,532,015 | +0.64(+1.43%) |
Oct 19, 2017 | 43.52 | 44.58 | 43.28 | 44.50 | 979,396 | +0.74(+1.70%) |
Oct 18, 2017 | 43.32 | 44.06 | 43.27 | 43.76 | 1,212,187 | +0.95(+2.23%) |
Oct 17, 2017 | 42.90 | 43.13 | 42.58 | 42.80 | 416,007 | -0.06(-0.14%) |
Oct 16, 2017 | 42.83 | 42.96 | 42.52 | 42.86 | 702,784 | +0.04(+0.08%) |
Oct 13, 2017 | 42.83 | 43.15 | 42.71 | 42.83 | 1,248,360 | +0.10(+0.22%) |
Oct 12, 2017 | 42.44 | 42.95 | 42.13 | 42.73 | 1,383,639 | +0.14(+0.33%) |
Oct 11, 2017 | 43.26 | 43.82 | 42.40 | 42.59 | 1,782,538 | -2.30(-5.12%) |
Oct 10, 2017 | 44.92 | 44.95 | 44.64 | 44.89 | 612,187 | +0.10(+0.21%) |
Oct 09, 2017 | 44.66 | 44.85 | 44.36 | 44.80 | 710,952 | +0.10(+0.23%) |
Oct 06, 2017 | 44.75 | 44.90 | 44.36 | 44.69 | 650,990 | -0.03(-0.06%) |
Oct 05, 2017 | 44.96 | 45.10 | 44.46 | 44.72 | 830,585 | -0.25(-0.56%) |
Oct 04, 2017 | 44.84 | 45.10 | 44.54 | 44.97 | 1,330,029 | +0.07(+0.16%) |
Oct 03, 2017 | 44.71 | 45.23 | 44.58 | 44.90 | 1,485,493 | +0.19(+0.43%) |
Oct 02, 2017 | 43.92 | 45.01 | 43.69 | 44.71 | 1,600,649 | +0.72(+1.63%) |
Sep 29, 2017 | 44.05 | 44.32 | 43.73 | 43.99 | 1,141,509 | -0.06(-0.14%) |
Sep 28, 2017 | 43.19 | 44.20 | 43.19 | 44.05 | 1,402,542 | +0.80(+1.84%) |
Sep 27, 2017 | 42.93 | 43.69 | 42.56 | 43.26 | 2,477,811 | +0.35(+0.81%) |
Sep 26, 2017 | 42.95 | 43.14 | 42.25 | 42.91 | 1,020,436 | -0.01(-0.02%) |
Sep 25, 2017 | 42.60 | 42.94 | 42.44 | 42.92 | 747,371 | +0.45(+1.05%) |
Sep 22, 2017 | 41.93 | 42.54 | 41.76 | 42.47 | 886,242 | +0.56(+1.33%) |
Sep 21, 2017 | 41.90 | 41.98 | 41.70 | 41.91 | 665,030 | +0.03(+0.06%) |
Sep 20, 2017 | 41.49 | 41.94 | 41.46 | 41.89 | 848,341 | +0.42(+1.01%) |
Sep 19, 2017 | 41.07 | 41.66 | 40.86 | 41.47 | 943,512 | +0.46(+1.13%) |
Sep 18, 2017 | 40.66 | 41.02 | 40.54 | 41.00 | 1,159,969 | +0.39(+0.97%) |
Sep 15, 2017 | 40.22 | 40.65 | 39.08 | 40.61 | 1,282,071 | +0.24(+0.61%) |
Sep 14, 2017 | 40.43 | 40.47 | 40.15 | 40.36 | 692,832 | -0.14(-0.35%) |
Sep 13, 2017 | 40.47 | 40.57 | 40.28 | 40.50 | 618,808 | -0.09(-0.22%) |
Sep 12, 2017 | 40.17 | 40.62 | 40.11 | 40.59 | 635,342 | +0.52(+1.29%) |
Sep 11, 2017 | 40.10 | 40.68 | 39.86 | 40.08 | 775,146 | +0.32(+0.81%) |
Sep 08, 2017 | 39.09 | 39.96 | 38.91 | 39.75 | 855,573 | +0.56(+1.43%) |
Sep 07, 2017 | 38.87 | 39.20 | 38.79 | 39.19 | 844,467 | +0.40(+1.04%) |
Sep 06, 2017 | 39.13 | 39.25 | 38.78 | 38.79 | 1,109,879 | -0.20(-0.52%) |
Sep 05, 2017 | 39.47 | 39.47 | 38.81 | 38.99 | 797,657 | -0.58(-1.46%) |