Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.43 | 49.97 | 50.07 | 1,525,803 | -2.78(-5.26%) | |
Nov 29, 2017 | 48.24 | 53.00 | 47.94 | 52.85 | 1,923,682 | +4.99(+10.43%) |
Nov 28, 2017 | 45.85 | 47.90 | 45.40 | 47.86 | 685,947 | +2.04(+4.45%) |
Nov 27, 2017 | 43.76 | 46.09 | 43.76 | 45.82 | 1,028,386 | +2.06(+4.70%) |
Nov 24, 2017 | 44.18 | 44.63 | 43.49 | 43.76 | 369,671 | -0.09(-0.21%) |
Nov 22, 2017 | 43.80 | 44.94 | 43.58 | 43.85 | 439,627 | +0.09(+0.21%) |
Nov 21, 2017 | 45.01 | 45.01 | 43.51 | 43.76 | 588,830 | -1.38(-3.06%) |
Nov 20, 2017 | 46.20 | 46.59 | 44.40 | 45.15 | 521,382 | -1.16(-2.50%) |
Nov 17, 2017 | 46.86 | 47.45 | 45.60 | 46.30 | 837,795 | -0.02(-0.05%) |
Nov 16, 2017 | 45.34 | 46.69 | 44.73 | 46.33 | 458,730 | +1.20(+2.66%) |
Nov 15, 2017 | 44.24 | 45.40 | 43.92 | 45.13 | 517,796 | +0.23(+0.52%) |
Nov 14, 2017 | 44.03 | 45.81 | 43.95 | 44.90 | 599,046 | -0.24(-0.54%) |
Nov 13, 2017 | 47.89 | 47.89 | 44.62 | 45.14 | 1,182,257 | -2.57(-5.40%) |
Nov 10, 2017 | 49.15 | 50.03 | 45.02 | 47.71 | 2,735,872 | +0.04(+0.09%) |
Nov 09, 2017 | 43.27 | 47.93 | 42.76 | 47.67 | 2,605,965 | +5.17(+12.15%) |
Nov 08, 2017 | 41.70 | 42.89 | 41.70 | 42.50 | 1,849,229 | +0.45(+1.07%) |
Nov 07, 2017 | 43.76 | 44.20 | 41.58 | 42.05 | 1,020,376 | -1.71(-3.90%) |
Nov 06, 2017 | 42.98 | 43.93 | 42.73 | 43.76 | 423,638 | +0.83(+1.94%) |
Nov 03, 2017 | 42.83 | 43.81 | 42.65 | 42.93 | 576,606 | -0.05(-0.12%) |
Nov 02, 2017 | 43.39 | 43.70 | 42.56 | 42.98 | 480,086 | +0.08(+0.19%) |
Nov 01, 2017 | 42.59 | 44.21 | 42.40 | 42.90 | 585,463 | +0.57(+1.36%) |
Oct 31, 2017 | 42.65 | 43.45 | 42.16 | 42.32 | 664,368 | -0.23(-0.55%) |
Oct 30, 2017 | 43.38 | 43.66 | 41.82 | 42.55 | 662,464 | -1.16(-2.65%) |
Oct 27, 2017 | 42.65 | 44.29 | 42.44 | 43.71 | 900,878 | -1.55(-3.42%) |
Oct 26, 2017 | 44.33 | 45.67 | 43.64 | 45.26 | 550,263 | +1.11(+2.51%) |
Oct 25, 2017 | 44.52 | 44.78 | 43.62 | 44.15 | 542,489 | -0.22(-0.49%) |
Oct 24, 2017 | 45.30 | 46.24 | 44.30 | 44.37 | 505,129 | -1.06(-2.33%) |
Oct 23, 2017 | 45.15 | 46.68 | 45.00 | 45.43 | 750,098 | +0.60(+1.34%) |
Oct 20, 2017 | 43.32 | 44.94 | 43.04 | 44.83 | 698,314 | +2.01(+4.69%) |
Oct 19, 2017 | 42.50 | 43.12 | 41.99 | 42.82 | 617,739 | +0.17(+0.41%) |
Oct 18, 2017 | 42.63 | 43.57 | 42.62 | 42.65 | 586,625 | -0.21(-0.49%) |
Oct 17, 2017 | 42.59 | 43.22 | 42.33 | 42.85 | 370,219 | +0.24(+0.57%) |
Oct 16, 2017 | 43.11 | 43.73 | 42.29 | 42.61 | 916,542 | -1.47(-3.33%) |
Oct 13, 2017 | 43.26 | 44.97 | 43.10 | 44.08 | 812,532 | +0.89(+2.06%) |
Oct 12, 2017 | 43.49 | 43.61 | 42.15 | 43.19 | 527,885 | -0.69(-1.58%) |
Oct 11, 2017 | 43.13 | 43.93 | 43.07 | 43.88 | 663,084 | +0.72(+1.66%) |
Oct 10, 2017 | 43.86 | 44.45 | 42.93 | 43.16 | 392,330 | -0.48(-1.11%) |
Oct 09, 2017 | 44.45 | 44.76 | 43.10 | 43.65 | 407,597 | -0.80(-1.80%) |
Oct 06, 2017 | 44.09 | 44.54 | 43.61 | 44.45 | 559,107 | +0.42(+0.95%) |
Oct 05, 2017 | 44.43 | 44.98 | 44.02 | 44.03 | 425,930 | -0.35(-0.79%) |
Oct 04, 2017 | 44.98 | 45.12 | 44.11 | 44.38 | 466,241 | -0.68(-1.52%) |
Oct 03, 2017 | 44.30 | 45.24 | 43.66 | 45.06 | 701,228 | +0.41(+0.91%) |
Oct 02, 2017 | 45.94 | 46.55 | 42.96 | 44.65 | 1,263,188 | -2.06(-4.41%) |
Sep 29, 2017 | 47.69 | 47.69 | 46.69 | 46.71 | 453,724 | -0.81(-1.70%) |
Sep 28, 2017 | 47.45 | 47.99 | 47.14 | 47.52 | 413,154 | +0.22(+0.46%) |
Sep 27, 2017 | 47.49 | 47.99 | 46.65 | 47.30 | 760,266 | +0.03(+0.07%) |
Sep 26, 2017 | 47.81 | 48.42 | 47.24 | 47.27 | 801,575 | -0.26(-0.54%) |
Sep 25, 2017 | 47.49 | 48.63 | 47.15 | 47.53 | 493,655 | -0.32(-0.66%) |
Sep 22, 2017 | 45.96 | 48.39 | 45.34 | 47.84 | 1,692,123 | +1.86(+4.05%) |
Sep 21, 2017 | 46.16 | 46.30 | 45.44 | 45.98 | 492,378 | -0.17(-0.36%) |
Sep 20, 2017 | 46.97 | 47.27 | 45.74 | 46.15 | 496,953 | -0.87(-1.86%) |
Sep 19, 2017 | 49.27 | 49.81 | 46.84 | 47.02 | 634,836 | -2.15(-4.38%) |
Sep 18, 2017 | 49.68 | 50.58 | 48.99 | 49.17 | 594,954 | -0.23(-0.47%) |
Sep 15, 2017 | 49.22 | 49.67 | 48.66 | 49.41 | 1,021,641 | +0.27(+0.54%) |
Sep 14, 2017 | 50.03 | 50.06 | 48.70 | 49.14 | 642,137 | -0.92(-1.84%) |
Sep 13, 2017 | 51.02 | 52.10 | 49.87 | 50.06 | 905,703 | +0.04(+0.08%) |
Sep 12, 2017 | 48.46 | 51.15 | 48.44 | 50.02 | 883,058 | +1.74(+3.60%) |
Sep 11, 2017 | 47.08 | 48.38 | 47.08 | 48.28 | 685,797 | +1.38(+2.94%) |
Sep 08, 2017 | 47.62 | 47.63 | 45.89 | 46.90 | 918,361 | -1.12(-2.34%) |
Sep 07, 2017 | 50.22 | 50.87 | 47.96 | 48.03 | 682,761 | -1.95(-3.89%) |
Sep 06, 2017 | 49.12 | 50.26 | 48.91 | 49.97 | 774,829 | +1.26(+2.58%) |
Sep 05, 2017 | 50.11 | 50.14 | 48.18 | 48.72 | 902,012 | -1.48(-2.95%) |