Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.35 | 48.10 | 47.05 | 47.45 | 422,037 | +0.10(+0.21%) |
Nov 29, 2017 | 47.00 | 47.70 | 46.85 | 47.35 | 463,217 | +0.25(+0.53%) |
Nov 28, 2017 | 46.35 | 47.15 | 46.05 | 47.10 | 497,224 | +0.70(+1.51%) |
Nov 27, 2017 | 46.55 | 47.15 | 46.00 | 46.40 | 323,942 | +0.00(+0.00%) |
Nov 24, 2017 | 47.00 | 47.20 | 46.35 | 46.40 | 198,735 | -0.45(-0.96%) |
Nov 22, 2017 | 47.30 | 47.50 | 46.50 | 46.85 | 377,730 | -0.15(-0.32%) |
Nov 21, 2017 | 46.90 | 47.20 | 45.80 | 47.00 | 876,091 | +0.35(+0.75%) |
Nov 20, 2017 | 46.00 | 46.77 | 45.35 | 46.65 | 639,718 | +0.65(+1.41%) |
Nov 17, 2017 | 44.35 | 46.30 | 42.36 | 46.00 | 603,535 | +1.10(+2.45%) |
Nov 16, 2017 | 43.60 | 44.95 | 43.30 | 44.90 | 361,153 | +1.60(+3.70%) |
Nov 15, 2017 | 43.30 | 44.00 | 43.05 | 43.30 | 323,186 | -0.65(-1.48%) |
Nov 14, 2017 | 44.75 | 45.00 | 43.50 | 43.95 | 380,231 | -1.20(-2.66%) |
Nov 13, 2017 | 44.95 | 45.35 | 44.50 | 45.15 | 372,845 | +0.20(+0.44%) |
Nov 10, 2017 | 43.55 | 45.00 | 43.55 | 44.95 | 324,608 | +1.40(+3.21%) |
Nov 09, 2017 | 42.85 | 43.60 | 42.85 | 43.55 | 421,405 | +0.20(+0.46%) |
Nov 08, 2017 | 43.20 | 43.65 | 42.66 | 43.35 | 310,862 | -0.05(-0.12%) |
Nov 07, 2017 | 44.20 | 44.25 | 43.10 | 43.40 | 354,169 | -0.80(-1.81%) |
Nov 06, 2017 | 44.35 | 44.85 | 43.95 | 44.20 | 384,818 | -0.30(-0.67%) |
Nov 03, 2017 | 44.40 | 45.10 | 44.17 | 44.50 | 458,611 | -0.15(-0.34%) |
Nov 02, 2017 | 44.00 | 44.70 | 43.50 | 44.65 | 312,329 | +0.75(+1.71%) |
Nov 01, 2017 | 45.35 | 45.60 | 43.45 | 43.90 | 358,867 | -0.75(-1.68%) |
Oct 31, 2017 | 43.70 | 45.12 | 43.70 | 44.65 | 495,210 | +1.20(+2.76%) |
Oct 30, 2017 | 46.55 | 46.55 | 43.40 | 43.45 | 777,139 | -3.40(-7.26%) |
Oct 27, 2017 | 46.10 | 46.88 | 45.50 | 46.85 | 429,094 | +0.40(+0.86%) |
Oct 26, 2017 | 45.10 | 46.50 | 44.77 | 46.45 | 349,813 | +1.45(+3.22%) |
Oct 25, 2017 | 45.30 | 45.85 | 44.40 | 45.00 | 508,601 | -0.35(-0.77%) |
Oct 24, 2017 | 46.30 | 46.30 | 44.85 | 45.35 | 422,244 | -0.65(-1.41%) |
Oct 23, 2017 | 45.15 | 46.35 | 45.15 | 46.00 | 435,002 | +0.90(+2.00%) |
Oct 20, 2017 | 44.90 | 45.35 | 44.70 | 45.10 | 348,646 | +0.70(+1.58%) |
Oct 19, 2017 | 44.55 | 44.65 | 44.00 | 44.40 | 413,139 | -0.50(-1.11%) |
Oct 18, 2017 | 44.80 | 45.25 | 44.65 | 44.90 | 379,426 | -0.05(-0.11%) |
Oct 17, 2017 | 45.35 | 45.40 | 44.95 | 44.95 | 216,990 | -0.35(-0.77%) |
Oct 16, 2017 | 45.25 | 45.40 | 44.80 | 45.30 | 218,105 | +0.00(+0.00%) |
Oct 13, 2017 | 45.73 | 45.05 | 45.30 | 225,507 | +0.10(+0.22%) | |
Oct 12, 2017 | 45.50 | 45.50 | 44.65 | 45.20 | 367,641 | -0.25(-0.55%) |
Oct 11, 2017 | 45.35 | 45.80 | 45.30 | 45.45 | 267,325 | +0.20(+0.44%) |
Oct 10, 2017 | 45.35 | 45.75 | 45.00 | 45.25 | 286,396 | -0.05(-0.11%) |
Oct 09, 2017 | 45.50 | 45.60 | 45.00 | 45.30 | 313,372 | -0.35(-0.77%) |
Oct 06, 2017 | 46.60 | 46.60 | 45.40 | 45.65 | 686,552 | -0.95(-2.04%) |
Oct 05, 2017 | 46.85 | 46.90 | 46.35 | 46.60 | 421,205 | -0.15(-0.32%) |
Oct 04, 2017 | 46.25 | 46.75 | 46.10 | 46.75 | 292,906 | +0.45(+0.97%) |
Oct 03, 2017 | 46.20 | 46.82 | 45.95 | 46.30 | 407,791 | +0.20(+0.43%) |
Oct 02, 2017 | 46.40 | 46.40 | 45.70 | 46.10 | 521,539 | -0.30(-0.65%) |
Sep 29, 2017 | 45.65 | 46.70 | 45.55 | 46.40 | 679,028 | +0.60(+1.31%) |
Sep 28, 2017 | 45.65 | 46.00 | 44.90 | 45.80 | 576,315 | -0.15(-0.33%) |
Sep 27, 2017 | 44.70 | 46.00 | 44.60 | 45.95 | 594,138 | +1.35(+3.03%) |
Sep 26, 2017 | 45.20 | 45.40 | 43.90 | 44.60 | 553,480 | -0.45(-1.00%) |
Sep 25, 2017 | 45.50 | 45.75 | 44.88 | 45.05 | 859,817 | -0.75(-1.64%) |
Sep 22, 2017 | 45.60 | 46.02 | 45.05 | 45.80 | 495,536 | +0.20(+0.44%) |
Sep 21, 2017 | 45.85 | 45.85 | 45.20 | 45.60 | 220,333 | -0.10(-0.22%) |
Sep 20, 2017 | 46.00 | 46.00 | 45.40 | 45.70 | 403,880 | -0.35(-0.76%) |
Sep 19, 2017 | 46.00 | 46.12 | 45.85 | 46.05 | 768,063 | +0.05(+0.11%) |
Sep 18, 2017 | 45.90 | 46.25 | 45.50 | 46.00 | 667,727 | +0.15(+0.33%) |
Sep 15, 2017 | 45.45 | 45.95 | 44.95 | 45.85 | 679,813 | +0.55(+1.21%) |
Sep 14, 2017 | 45.80 | 45.80 | 45.05 | 45.30 | 332,486 | -0.45(-0.98%) |
Sep 13, 2017 | 46.00 | 45.15 | 45.75 | 385,781 | -0.15(-0.33%) | |
Sep 12, 2017 | 45.05 | 45.95 | 44.80 | 45.90 | 507,521 | +0.85(+1.89%) |
Sep 11, 2017 | 45.40 | 45.50 | 44.95 | 45.05 | 572,907 | -0.15(-0.33%) |
Sep 08, 2017 | 43.95 | 45.35 | 43.80 | 45.20 | 693,891 | +1.05(+2.38%) |
Sep 07, 2017 | 43.45 | 44.15 | 43.25 | 44.15 | 359,491 | +0.80(+1.85%) |
Sep 06, 2017 | 43.55 | 43.85 | 42.80 | 43.35 | 528,560 | +0.00(+0.00%) |
Sep 05, 2017 | 42.65 | 43.80 | 42.60 | 43.35 | 646,498 | +0.65(+1.52%) |