Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.59 | 52.31 | 51.00 | 52.29 | 856,233 | +0.84(+1.63%) |
Nov 29, 2017 | 51.25 | 51.73 | 49.93 | 51.45 | 873,874 | +0.30(+0.59%) |
Nov 28, 2017 | 50.57 | 51.40 | 49.74 | 51.15 | 997,429 | +0.79(+1.57%) |
Nov 27, 2017 | 52.01 | 52.99 | 49.45 | 50.36 | 2,409,262 | -0.69(-1.35%) |
Nov 24, 2017 | 50.02 | 51.28 | 50.02 | 51.05 | 547,001 | +0.90(+1.80%) |
Nov 22, 2017 | 49.56 | 50.30 | 49.38 | 50.15 | 454,204 | +0.79(+1.59%) |
Nov 21, 2017 | 48.10 | 49.58 | 47.73 | 49.36 | 908,450 | +1.59(+3.33%) |
Nov 20, 2017 | 48.27 | 48.27 | 47.64 | 47.77 | 427,279 | -0.63(-1.30%) |
Nov 17, 2017 | 47.67 | 48.41 | 47.65 | 48.40 | 897,051 | +0.65(+1.36%) |
Nov 16, 2017 | 48.06 | 48.95 | 47.70 | 47.75 | 592,902 | -0.33(-0.69%) |
Nov 15, 2017 | 47.70 | 49.12 | 46.42 | 48.08 | 946,888 | +0.39(+0.82%) |
Nov 14, 2017 | 48.71 | 49.24 | 47.58 | 47.69 | 1,157,699 | -1.48(-3.01%) |
Nov 13, 2017 | 47.84 | 49.66 | 47.74 | 49.17 | 913,038 | +1.32(+2.76%) |
Nov 10, 2017 | 48.08 | 48.08 | 46.80 | 47.85 | 1,285,354 | -0.20(-0.42%) |
Nov 09, 2017 | 47.99 | 48.20 | 47.33 | 48.05 | 478,486 | +0.02(+0.04%) |
Nov 08, 2017 | 47.28 | 48.22 | 47.06 | 48.03 | 799,376 | +0.33(+0.69%) |
Nov 07, 2017 | 48.65 | 48.78 | 47.34 | 47.70 | 870,887 | -1.06(-2.17%) |
Nov 06, 2017 | 51.17 | 51.43 | 48.56 | 48.76 | 1,677,847 | -2.23(-4.37%) |
Nov 03, 2017 | 48.65 | 51.04 | 48.60 | 50.99 | 956,093 | +2.15(+4.40%) |
Nov 02, 2017 | 48.78 | 49.15 | 48.44 | 48.84 | 827,224 | +0.19(+0.39%) |
Nov 01, 2017 | 49.16 | 49.16 | 48.44 | 48.65 | 848,531 | -0.11(-0.23%) |
Oct 31, 2017 | 48.77 | 49.37 | 48.35 | 48.76 | 895,891 | -0.13(-0.27%) |
Oct 30, 2017 | 49.50 | 50.09 | 48.69 | 48.89 | 1,649,887 | -0.96(-1.93%) |
Oct 27, 2017 | 55.00 | 56.58 | 49.52 | 49.85 | 2,192,899 | -5.12(-9.31%) |
Oct 26, 2017 | 49.00 | 55.31 | 47.01 | 54.97 | 3,023,191 | +5.48(+11.07%) |
Oct 25, 2017 | 50.70 | 51.16 | 49.37 | 49.49 | 1,025,248 | -0.89(-1.77%) |
Oct 24, 2017 | 49.68 | 50.52 | 49.15 | 50.38 | 1,380,069 | +0.91(+1.84%) |
Oct 23, 2017 | 50.58 | 50.58 | 49.40 | 49.47 | 1,132,353 | -1.11(-2.19%) |
Oct 20, 2017 | 50.54 | 50.84 | 50.08 | 50.58 | 809,148 | +0.02(+0.04%) |
Oct 19, 2017 | 51.20 | 51.37 | 50.23 | 50.56 | 600,587 | -0.53(-1.04%) |
Oct 18, 2017 | 51.75 | 51.99 | 50.81 | 51.09 | 529,496 | -0.39(-0.76%) |
Oct 17, 2017 | 50.65 | 51.74 | 50.34 | 51.48 | 517,979 | +0.73(+1.44%) |
Oct 16, 2017 | 49.00 | 51.04 | 48.96 | 50.75 | 797,626 | +0.46(+0.91%) |
Oct 13, 2017 | 50.15 | 50.56 | 50.01 | 50.29 | 384,813 | -0.04(-0.08%) |
Oct 12, 2017 | 51.34 | 51.57 | 49.82 | 50.33 | 928,106 | -1.23(-2.39%) |
Oct 11, 2017 | 51.26 | 51.97 | 51.14 | 51.56 | 692,060 | +0.39(+0.76%) |
Oct 10, 2017 | 51.28 | 51.34 | 50.85 | 51.17 | 375,140 | -0.11(-0.21%) |
Oct 09, 2017 | 51.66 | 51.82 | 51.21 | 51.28 | 346,375 | -0.22(-0.43%) |
Oct 06, 2017 | 52.00 | 52.27 | 51.29 | 51.50 | 476,334 | -0.76(-1.45%) |
Oct 05, 2017 | 51.70 | 52.30 | 51.09 | 52.26 | 422,790 | +0.39(+0.75%) |
Oct 04, 2017 | 51.51 | 52.11 | 51.10 | 51.87 | 346,573 | +0.44(+0.86%) |
Oct 03, 2017 | 51.80 | 51.80 | 50.71 | 51.43 | 507,605 | -0.30(-0.58%) |
Oct 02, 2017 | 50.64 | 51.86 | 50.31 | 51.73 | 958,052 | +0.89(+1.75%) |
Sep 29, 2017 | 51.80 | 52.11 | 50.83 | 50.84 | 665,240 | -0.98(-1.89%) |
Sep 28, 2017 | 51.46 | 52.00 | 51.00 | 51.82 | 681,381 | +0.50(+0.97%) |
Sep 27, 2017 | 51.66 | 51.97 | 51.18 | 51.32 | 804,876 | -0.14(-0.27%) |
Sep 26, 2017 | 52.28 | 52.28 | 51.22 | 51.46 | 686,744 | -0.32(-0.62%) |
Sep 25, 2017 | 50.31 | 51.82 | 50.13 | 51.78 | 859,782 | +1.41(+2.80%) |
Sep 22, 2017 | 50.42 | 50.64 | 50.04 | 50.37 | 385,423 | +0.03(+0.06%) |
Sep 21, 2017 | 50.59 | 50.91 | 50.06 | 50.34 | 361,100 | -0.32(-0.63%) |
Sep 20, 2017 | 50.61 | 50.91 | 49.96 | 50.66 | 534,996 | +0.12(+0.24%) |
Sep 19, 2017 | 52.18 | 52.18 | 50.46 | 50.54 | 674,134 | -1.48(-2.85%) |
Sep 18, 2017 | 51.97 | 52.52 | 51.70 | 52.02 | 560,169 | +0.00(+0.00%) |
Sep 15, 2017 | 52.47 | 52.88 | 51.56 | 52.02 | 1,583,678 | -0.31(-0.59%) |
Sep 14, 2017 | 52.15 | 52.70 | 50.95 | 52.33 | 725,230 | +0.04(+0.08%) |
Sep 13, 2017 | 52.93 | 53.58 | 52.04 | 52.29 | 914,716 | -1.10(-2.06%) |
Sep 12, 2017 | 52.65 | 54.40 | 52.50 | 53.39 | 1,288,465 | +0.95(+1.81%) |
Sep 11, 2017 | 50.50 | 52.52 | 50.50 | 52.44 | 1,050,492 | +1.88(+3.72%) |
Sep 08, 2017 | 50.26 | 50.64 | 49.90 | 50.56 | 627,845 | +0.20(+0.40%) |
Sep 07, 2017 | 49.81 | 50.76 | 48.97 | 50.36 | 687,356 | +0.55(+1.10%) |
Sep 06, 2017 | 49.67 | 50.15 | 49.65 | 49.81 | 482,886 | +0.27(+0.55%) |
Sep 05, 2017 | 49.51 | 49.85 | 48.90 | 49.54 | 961,749 | -0.18(-0.36%) |