Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.41 | 49.64 | 47.03 | 48.50 | 197,024 | -0.65(-1.32%) |
Nov 29, 2017 | 49.43 | 50.23 | 48.87 | 49.15 | 189,289 | +0.00(+0.00%) |
Nov 28, 2017 | 48.02 | 49.17 | 47.79 | 49.15 | 200,835 | +1.10(+2.29%) |
Nov 27, 2017 | 48.28 | 48.51 | 47.03 | 48.05 | 136,845 | -0.26(-0.54%) |
Nov 24, 2017 | 48.23 | 48.38 | 46.95 | 48.31 | 93,433 | +0.01(+0.02%) |
Nov 22, 2017 | 48.63 | 48.91 | 48.12 | 48.30 | 118,225 | -0.32(-0.65%) |
Nov 21, 2017 | 48.38 | 49.11 | 48.17 | 48.61 | 80,827 | +0.33(+0.69%) |
Nov 20, 2017 | 48.40 | 48.61 | 47.14 | 48.28 | 146,931 | -0.24(-0.48%) |
Nov 17, 2017 | 47.88 | 48.70 | 46.73 | 48.52 | 190,079 | +0.54(+1.13%) |
Nov 16, 2017 | 46.82 | 48.49 | 46.16 | 47.97 | 219,510 | +1.03(+2.19%) |
Nov 15, 2017 | 47.29 | 47.80 | 45.63 | 46.94 | 227,386 | -0.76(-1.60%) |
Nov 14, 2017 | 45.05 | 47.82 | 44.64 | 47.71 | 440,364 | +2.82(+6.28%) |
Nov 13, 2017 | 45.12 | 45.72 | 44.29 | 44.89 | 169,039 | -0.24(-0.54%) |
Nov 10, 2017 | 44.25 | 45.33 | 44.25 | 45.13 | 143,955 | +0.75(+1.68%) |
Nov 09, 2017 | 45.96 | 46.36 | 44.33 | 44.38 | 196,837 | -1.77(-3.83%) |
Nov 08, 2017 | 44.77 | 47.00 | 44.77 | 46.15 | 320,273 | +2.49(+5.70%) |
Nov 07, 2017 | 43.49 | 43.94 | 43.06 | 43.66 | 199,068 | +0.02(+0.04%) |
Nov 06, 2017 | 42.37 | 43.72 | 42.37 | 43.65 | 108,200 | +1.12(+2.63%) |
Nov 03, 2017 | 43.05 | 43.64 | 42.23 | 42.53 | 136,493 | -0.44(-1.02%) |
Nov 02, 2017 | 43.87 | 43.88 | 42.63 | 42.97 | 344,642 | -0.75(-1.72%) |
Nov 01, 2017 | 45.54 | 45.54 | 43.23 | 43.72 | 310,615 | -1.62(-3.57%) |
Oct 31, 2017 | 45.22 | 45.38 | 44.85 | 45.34 | 154,119 | +0.20(+0.45%) |
Oct 30, 2017 | 45.31 | 45.34 | 44.88 | 45.14 | 124,556 | -0.28(-0.61%) |
Oct 27, 2017 | 44.38 | 45.53 | 44.33 | 45.41 | 164,552 | +1.21(+2.73%) |
Oct 26, 2017 | 44.05 | 44.25 | 43.77 | 44.21 | 128,364 | +0.05(+0.11%) |
Oct 25, 2017 | 44.35 | 44.44 | 43.82 | 44.16 | 70,328 | -0.32(-0.73%) |
Oct 24, 2017 | 44.40 | 44.74 | 44.25 | 44.48 | 87,009 | +0.15(+0.33%) |
Oct 23, 2017 | 44.60 | 44.64 | 44.23 | 44.34 | 82,304 | -0.15(-0.33%) |
Oct 20, 2017 | 44.14 | 44.64 | 44.14 | 44.48 | 100,204 | +0.46(+1.05%) |
Oct 19, 2017 | 44.10 | 44.25 | 43.70 | 44.02 | 140,383 | -0.24(-0.53%) |
Oct 18, 2017 | 44.43 | 44.66 | 44.10 | 44.25 | 119,604 | -0.14(-0.31%) |
Oct 17, 2017 | 43.97 | 44.42 | 43.90 | 44.39 | 207,042 | +0.27(+0.61%) |
Oct 16, 2017 | 44.73 | 44.95 | 44.00 | 44.12 | 131,724 | -0.69(-1.54%) |
Oct 13, 2017 | 45.20 | 45.20 | 44.68 | 44.81 | 129,467 | -0.30(-0.66%) |
Oct 12, 2017 | 45.11 | 45.29 | 44.70 | 45.11 | 122,396 | -0.25(-0.55%) |
Oct 11, 2017 | 45.64 | 45.05 | 45.36 | 165,011 | -0.27(-0.59%) | |
Oct 10, 2017 | 45.79 | 45.79 | 45.36 | 45.63 | 81,737 | +0.05(+0.11%) |
Oct 09, 2017 | 45.87 | 45.94 | 45.30 | 45.58 | 84,880 | -0.28(-0.62%) |
Oct 06, 2017 | 45.74 | 45.87 | 45.18 | 45.87 | 213,553 | +0.13(+0.28%) |
Oct 05, 2017 | 46.26 | 46.48 | 45.72 | 45.74 | 125,885 | -0.36(-0.79%) |
Oct 04, 2017 | 46.22 | 46.56 | 45.96 | 46.10 | 312,635 | -0.32(-0.68%) |
Oct 03, 2017 | 46.01 | 46.43 | 45.87 | 46.42 | 209,471 | +0.19(+0.42%) |
Oct 02, 2017 | 46.52 | 46.52 | 45.83 | 46.22 | 174,242 | -0.15(-0.33%) |
Sep 29, 2017 | 46.41 | 46.52 | 45.07 | 46.38 | 86,131 | +0.08(+0.17%) |
Sep 28, 2017 | 46.38 | 46.77 | 45.21 | 46.30 | 101,780 | -0.17(-0.37%) |
Sep 27, 2017 | 45.90 | 46.98 | 45.64 | 46.47 | 144,648 | +0.61(+1.33%) |
Sep 26, 2017 | 45.95 | 46.20 | 45.38 | 45.86 | 97,915 | -0.15(-0.33%) |
Sep 25, 2017 | 46.65 | 46.65 | 45.87 | 46.01 | 113,816 | -0.79(-1.70%) |
Sep 22, 2017 | 47.18 | 47.33 | 46.73 | 46.81 | 81,415 | -0.25(-0.53%) |
Sep 21, 2017 | 46.93 | 47.26 | 45.88 | 47.06 | 85,495 | +0.14(+0.29%) |
Sep 20, 2017 | 46.91 | 46.95 | 46.56 | 46.92 | 78,050 | +0.03(+0.07%) |
Sep 19, 2017 | 46.60 | 47.04 | 46.21 | 46.89 | 94,286 | +0.33(+0.71%) |
Sep 18, 2017 | 46.69 | 47.07 | 46.32 | 46.56 | 189,662 | -0.10(-0.21%) |
Sep 15, 2017 | 45.96 | 46.97 | 45.75 | 46.65 | 248,584 | +0.50(+1.09%) |
Sep 14, 2017 | 45.90 | 46.25 | 45.46 | 46.15 | 112,020 | +0.17(+0.37%) |
Sep 13, 2017 | 45.82 | 46.22 | 45.74 | 45.98 | 97,499 | +0.06(+0.12%) |
Sep 12, 2017 | 45.82 | 46.60 | 45.58 | 45.92 | 233,360 | +0.34(+0.75%) |
Sep 11, 2017 | 45.87 | 46.14 | 45.41 | 45.58 | 169,655 | +0.10(+0.21%) |
Sep 08, 2017 | 45.58 | 45.85 | 44.89 | 45.49 | 178,319 | -0.46(-1.01%) |
Sep 07, 2017 | 47.26 | 47.26 | 45.92 | 45.95 | 231,771 | -1.09(-2.31%) |
Sep 06, 2017 | 47.70 | 47.87 | 46.97 | 47.03 | 111,329 | -0.37(-0.79%) |
Sep 05, 2017 | 48.29 | 48.63 | 46.97 | 47.41 | 239,950 | -1.05(-2.17%) |