Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.44 | 49.44 | 48.85 | 49.14 | 164,927 | +0.15(+0.30%) |
Nov 29, 2017 | 49.24 | 49.29 | 48.75 | 48.99 | 86,782 | -0.10(-0.20%) |
Nov 28, 2017 | 47.91 | 49.09 | 47.62 | 49.09 | 137,920 | +1.33(+2.78%) |
Nov 27, 2017 | 47.76 | 48.30 | 47.39 | 47.76 | 189,956 | -0.20(-0.41%) |
Nov 24, 2017 | 47.96 | 48.30 | 47.37 | 47.96 | 63,363 | +0.20(+0.41%) |
Nov 22, 2017 | 48.94 | 49.09 | 47.57 | 47.76 | 75,281 | -0.94(-1.92%) |
Nov 21, 2017 | 47.52 | 48.70 | 47.27 | 48.70 | 173,386 | +1.62(+3.45%) |
Nov 20, 2017 | 46.88 | 47.22 | 46.63 | 47.07 | 265,311 | +0.54(+1.16%) |
Nov 17, 2017 | 46.93 | 47.27 | 46.43 | 46.53 | 112,745 | -0.64(-1.36%) |
Nov 16, 2017 | 45.94 | 47.32 | 45.74 | 47.17 | 117,012 | +1.48(+3.23%) |
Nov 15, 2017 | 45.94 | 46.53 | 45.45 | 45.69 | 137,101 | -0.54(-1.17%) |
Nov 14, 2017 | 46.29 | 46.48 | 45.60 | 46.24 | 129,580 | -0.15(-0.32%) |
Nov 13, 2017 | 46.43 | 47.10 | 46.04 | 46.38 | 169,188 | -0.49(-1.05%) |
Nov 10, 2017 | 49.83 | 50.42 | 46.78 | 46.88 | 191,319 | -2.71(-5.46%) |
Nov 09, 2017 | 49.04 | 51.01 | 48.35 | 49.58 | 325,727 | +3.59(+7.82%) |
Nov 08, 2017 | 45.69 | 46.19 | 45.05 | 45.99 | 120,914 | -0.05(-0.11%) |
Nov 07, 2017 | 46.88 | 46.93 | 45.74 | 46.04 | 110,959 | -0.98(-2.09%) |
Nov 06, 2017 | 47.27 | 47.47 | 46.93 | 47.02 | 74,917 | -0.05(-0.10%) |
Nov 03, 2017 | 47.07 | 47.27 | 46.68 | 47.07 | 97,988 | -0.10(-0.21%) |
Nov 02, 2017 | 47.32 | 47.86 | 46.98 | 47.17 | 136,891 | -0.30(-0.62%) |
Nov 01, 2017 | 48.21 | 48.60 | 47.27 | 47.47 | 77,154 | -0.34(-0.72%) |
Oct 31, 2017 | 47.27 | 48.11 | 47.12 | 47.81 | 136,004 | +0.49(+1.04%) |
Oct 30, 2017 | 47.71 | 47.89 | 46.93 | 47.32 | 93,552 | -0.64(-1.33%) |
Oct 27, 2017 | 48.11 | 48.21 | 47.22 | 47.96 | 77,552 | -0.15(-0.31%) |
Oct 26, 2017 | 48.70 | 48.90 | 47.91 | 48.11 | 104,705 | -0.44(-0.91%) |
Oct 25, 2017 | 48.35 | 48.70 | 48.06 | 48.55 | 118,796 | +0.25(+0.51%) |
Oct 24, 2017 | 48.01 | 48.48 | 48.01 | 48.30 | 141,167 | +0.34(+0.72%) |
Oct 23, 2017 | 48.06 | 48.40 | 47.76 | 47.96 | 131,916 | -0.05(-0.10%) |
Oct 20, 2017 | 48.21 | 48.30 | 47.57 | 48.01 | 167,241 | +0.34(+0.72%) |
Oct 19, 2017 | 46.58 | 47.71 | 46.29 | 47.66 | 82,927 | +0.54(+1.15%) |
Oct 18, 2017 | 47.66 | 47.66 | 46.63 | 47.12 | 122,599 | -0.39(-0.83%) |
Oct 17, 2017 | 48.06 | 48.16 | 47.32 | 47.52 | 65,221 | -0.69(-1.43%) |
Oct 16, 2017 | 48.35 | 48.40 | 48.01 | 48.21 | 75,794 | +0.05(+0.10%) |
Oct 13, 2017 | 48.75 | 49.24 | 47.96 | 48.16 | 160,528 | -0.34(-0.71%) |
Oct 12, 2017 | 48.06 | 48.85 | 47.81 | 48.50 | 213,080 | +0.44(+0.92%) |
Oct 11, 2017 | 47.02 | 48.38 | 47.02 | 48.06 | 171,475 | +1.28(+2.74%) |
Oct 10, 2017 | 46.88 | 47.12 | 46.29 | 46.78 | 72,479 | +0.20(+0.42%) |
Oct 09, 2017 | 47.12 | 45.65 | 46.58 | 141,095 | -0.54(-1.15%) | |
Oct 06, 2017 | 46.68 | 47.22 | 46.58 | 47.12 | 247,807 | +0.15(+0.31%) |
Oct 05, 2017 | 46.93 | 47.42 | 46.75 | 46.98 | 140,644 | +0.10(+0.21%) |
Oct 04, 2017 | 47.02 | 47.17 | 46.53 | 46.88 | 105,364 | -0.15(-0.31%) |
Oct 03, 2017 | 46.29 | 47.02 | 45.87 | 47.02 | 164,874 | +0.79(+1.70%) |
Oct 02, 2017 | 45.84 | 46.78 | 45.70 | 46.24 | 250,954 | +0.79(+1.73%) |
Sep 29, 2017 | 45.30 | 45.84 | 44.56 | 45.45 | 174,162 | +0.20(+0.44%) |
Sep 28, 2017 | 43.97 | 45.30 | 43.97 | 45.25 | 101,428 | +1.43(+3.26%) |
Sep 27, 2017 | 44.02 | 44.37 | 43.38 | 43.82 | 211,760 | +0.10(+0.23%) |
Sep 26, 2017 | 43.09 | 44.32 | 43.09 | 43.73 | 117,001 | +0.54(+1.25%) |
Sep 25, 2017 | 42.45 | 43.50 | 42.45 | 43.18 | 173,276 | +0.74(+1.74%) |
Sep 22, 2017 | 41.90 | 42.54 | 41.36 | 42.45 | 118,329 | +0.44(+1.06%) |
Sep 21, 2017 | 41.41 | 42.30 | 41.02 | 42.00 | 56,380 | +0.59(+1.43%) |
Sep 20, 2017 | 41.85 | 42.10 | 41.21 | 41.41 | 121,544 | -0.39(-0.94%) |
Sep 19, 2017 | 41.56 | 41.85 | 41.12 | 41.80 | 235,466 | +0.39(+0.95%) |
Sep 18, 2017 | 40.67 | 41.51 | 40.62 | 41.41 | 121,538 | +1.33(+3.32%) |
Sep 15, 2017 | 40.13 | 40.62 | 39.69 | 40.08 | 254,339 | +0.10(+0.25%) |
Sep 14, 2017 | 39.20 | 40.03 | 38.75 | 39.98 | 91,247 | +1.08(+2.78%) |
Sep 13, 2017 | 38.65 | 39.15 | 38.51 | 38.90 | 68,381 | +0.25(+0.64%) |
Sep 12, 2017 | 38.85 | 39.15 | 38.55 | 38.65 | 64,568 | -0.15(-0.38%) |
Sep 11, 2017 | 38.70 | 38.90 | 38.31 | 38.80 | 48,465 | +0.54(+1.42%) |
Sep 08, 2017 | 37.91 | 38.51 | 37.27 | 38.26 | 90,191 | +0.20(+0.52%) |
Sep 07, 2017 | 38.01 | 38.16 | 37.52 | 38.06 | 52,284 | +0.10(+0.26%) |
Sep 06, 2017 | 38.16 | 38.21 | 37.67 | 37.96 | 60,955 | +0.10(+0.26%) |
Sep 05, 2017 | 39.64 | 39.84 | 37.82 | 37.87 | 84,101 | -1.82(-4.59%) |