Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.09 | 50.35 | 49.29 | 49.74 | 906,607 | -0.22(-0.43%) |
Nov 29, 2017 | 49.30 | 50.64 | 49.01 | 49.96 | 977,200 | +0.74(+1.50%) |
Nov 28, 2017 | 47.61 | 49.38 | 47.61 | 49.22 | 2,425,111 | +1.73(+3.63%) |
Nov 27, 2017 | 47.42 | 47.80 | 47.42 | 47.50 | 1,122,864 | +0.27(+0.57%) |
Nov 24, 2017 | 47.37 | 47.37 | 46.89 | 47.23 | 522,889 | -0.04(-0.08%) |
Nov 22, 2017 | 47.33 | 47.74 | 46.78 | 47.26 | 931,826 | +0.08(+0.17%) |
Nov 21, 2017 | 46.57 | 47.22 | 46.07 | 47.18 | 1,324,519 | +0.75(+1.63%) |
Nov 20, 2017 | 46.31 | 46.70 | 46.05 | 46.43 | 1,343,862 | +0.40(+0.88%) |
Nov 17, 2017 | 45.05 | 46.61 | 44.99 | 46.02 | 2,230,168 | +0.97(+2.15%) |
Nov 16, 2017 | 44.38 | 45.98 | 44.38 | 45.06 | 1,712,496 | +0.72(+1.62%) |
Nov 15, 2017 | 43.89 | 45.79 | 43.69 | 44.34 | 2,403,759 | +0.23(+0.53%) |
Nov 14, 2017 | 43.31 | 44.37 | 43.23 | 44.11 | 1,625,136 | +0.38(+0.86%) |
Nov 13, 2017 | 43.63 | 43.96 | 43.23 | 43.73 | 1,167,339 | +0.03(+0.06%) |
Nov 10, 2017 | 43.61 | 44.30 | 43.61 | 43.70 | 1,087,797 | -0.03(-0.06%) |
Nov 09, 2017 | 44.07 | 44.55 | 43.57 | 43.73 | 1,403,418 | -0.84(-1.89%) |
Nov 08, 2017 | 44.13 | 44.99 | 44.00 | 44.57 | 1,424,375 | +0.19(+0.42%) |
Nov 07, 2017 | 46.15 | 46.65 | 44.27 | 44.39 | 2,277,783 | -1.84(-3.99%) |
Nov 06, 2017 | 46.20 | 46.90 | 46.15 | 46.23 | 1,492,932 | +0.06(+0.14%) |
Nov 03, 2017 | 46.01 | 46.37 | 45.23 | 46.17 | 1,991,659 | +1.20(+2.67%) |
Nov 02, 2017 | 45.81 | 46.25 | 44.77 | 44.97 | 1,435,623 | -1.11(-2.41%) |
Nov 01, 2017 | 45.43 | 46.69 | 45.41 | 46.08 | 1,925,736 | +0.73(+1.60%) |
Oct 31, 2017 | 44.76 | 46.02 | 44.70 | 45.35 | 2,016,150 | +0.46(+1.02%) |
Oct 30, 2017 | 44.33 | 45.24 | 44.33 | 44.90 | 2,160,409 | +0.13(+0.28%) |
Oct 27, 2017 | 43.02 | 45.50 | 43.02 | 44.77 | 3,613,617 | +1.23(+2.82%) |
Oct 26, 2017 | 45.84 | 46.78 | 43.03 | 43.54 | 6,592,073 | -7.92(-15.40%) |
Oct 25, 2017 | 51.86 | 51.93 | 50.79 | 51.47 | 2,420,642 | -0.50(-0.96%) |
Oct 24, 2017 | 52.72 | 52.92 | 51.92 | 51.97 | 2,525,587 | -0.02(-0.03%) |
Oct 23, 2017 | 52.90 | 52.90 | 51.88 | 51.99 | 1,854,153 | -0.94(-1.78%) |
Oct 20, 2017 | 53.28 | 53.95 | 52.85 | 52.93 | 769,959 | -0.01(-0.02%) |
Oct 19, 2017 | 52.30 | 53.23 | 52.01 | 52.94 | 998,510 | +0.11(+0.20%) |
Oct 18, 2017 | 52.38 | 52.86 | 52.18 | 52.83 | 1,115,929 | +0.73(+1.41%) |
Oct 17, 2017 | 51.60 | 52.27 | 51.06 | 52.09 | 659,786 | +0.53(+1.02%) |
Oct 16, 2017 | 51.69 | 51.98 | 51.20 | 51.57 | 1,019,339 | +0.07(+0.14%) |
Oct 13, 2017 | 51.99 | 52.31 | 51.49 | 51.49 | 455,787 | -0.18(-0.35%) |
Oct 12, 2017 | 51.75 | 52.10 | 51.54 | 51.67 | 752,428 | -0.34(-0.65%) |
Oct 11, 2017 | 51.53 | 52.15 | 51.21 | 52.01 | 719,912 | +0.49(+0.96%) |
Oct 10, 2017 | 51.48 | 51.64 | 51.08 | 51.52 | 497,749 | +0.24(+0.47%) |
Oct 09, 2017 | 51.74 | 51.75 | 51.09 | 51.28 | 1,064,626 | -0.28(-0.54%) |
Oct 06, 2017 | 51.26 | 51.59 | 50.98 | 51.56 | 732,750 | +0.08(+0.16%) |
Oct 05, 2017 | 51.77 | 51.77 | 51.29 | 51.48 | 570,512 | -0.14(-0.28%) |
Oct 04, 2017 | 51.58 | 51.85 | 51.47 | 51.62 | 586,559 | +0.04(+0.09%) |
Oct 03, 2017 | 51.68 | 51.78 | 50.89 | 51.58 | 729,250 | +0.14(+0.28%) |
Oct 02, 2017 | 50.24 | 51.45 | 50.11 | 51.43 | 1,232,966 | +1.32(+2.63%) |
Sep 29, 2017 | 49.74 | 50.37 | 49.66 | 50.12 | 952,518 | +0.47(+0.94%) |
Sep 28, 2017 | 49.20 | 49.98 | 49.10 | 49.65 | 1,747,075 | +0.40(+0.82%) |
Sep 27, 2017 | 49.36 | 48.55 | 49.25 | 2,020,712 | +0.45(+0.92%) | |
Sep 26, 2017 | 48.97 | 49.36 | 48.56 | 48.80 | 1,117,432 | +0.05(+0.11%) |
Sep 25, 2017 | 49.30 | 49.47 | 48.55 | 48.75 | 972,200 | -0.56(-1.13%) |
Sep 22, 2017 | 48.83 | 49.38 | 48.69 | 49.30 | 1,243,165 | +0.51(+1.05%) |
Sep 21, 2017 | 48.18 | 48.95 | 48.05 | 48.79 | 1,301,845 | +0.73(+1.51%) |
Sep 20, 2017 | 47.58 | 48.28 | 47.21 | 48.07 | 1,891,815 | +0.42(+0.88%) |
Sep 19, 2017 | 48.00 | 48.20 | 47.59 | 47.64 | 1,143,240 | -0.31(-0.65%) |
Sep 18, 2017 | 47.90 | 48.27 | 47.81 | 47.96 | 1,066,752 | +0.19(+0.39%) |
Sep 15, 2017 | 47.72 | 48.36 | 47.69 | 47.77 | 1,282,421 | -0.02(-0.04%) |
Sep 14, 2017 | 47.91 | 48.05 | 47.50 | 47.79 | 2,504,144 | -0.13(-0.28%) |
Sep 13, 2017 | 47.63 | 48.26 | 47.47 | 47.92 | 1,593,724 | +0.13(+0.26%) |
Sep 12, 2017 | 47.67 | 48.01 | 47.23 | 47.80 | 836,023 | +0.30(+0.64%) |
Sep 11, 2017 | 47.55 | 47.55 | 46.92 | 47.49 | 881,067 | +0.58(+1.24%) |
Sep 08, 2017 | 47.34 | 47.83 | 46.73 | 46.91 | 2,272,771 | -0.82(-1.73%) |
Sep 07, 2017 | 48.86 | 48.94 | 47.23 | 47.73 | 2,160,803 | -1.07(-2.20%) |
Sep 06, 2017 | 47.00 | 49.18 | 46.94 | 48.81 | 1,964,393 | +1.98(+4.23%) |
Sep 05, 2017 | 47.64 | 47.67 | 46.30 | 46.83 | 775,632 | -0.65(-1.38%) |