Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.84 | 54.78 | 53.59 | 54.23 | 447,330 | +0.54(+1.01%) |
Nov 29, 2017 | 52.61 | 53.84 | 52.46 | 53.69 | 444,546 | +1.33(+2.54%) |
Nov 28, 2017 | 50.93 | 52.41 | 50.78 | 52.36 | 351,098 | +1.63(+3.21%) |
Nov 27, 2017 | 51.03 | 51.12 | 50.43 | 50.73 | 251,947 | -0.30(-0.58%) |
Nov 24, 2017 | 50.93 | 51.27 | 50.48 | 51.03 | 150,515 | +0.39(+0.78%) |
Nov 22, 2017 | 50.68 | 50.88 | 49.89 | 50.63 | 222,948 | -0.10(-0.19%) |
Nov 21, 2017 | 50.14 | 50.73 | 49.94 | 50.73 | 293,533 | +0.74(+1.48%) |
Nov 20, 2017 | 49.59 | 50.14 | 49.48 | 49.99 | 187,298 | +0.59(+1.20%) |
Nov 17, 2017 | 48.71 | 50.29 | 48.71 | 49.40 | 373,412 | +0.35(+0.70%) |
Nov 16, 2017 | 49.35 | 49.72 | 48.95 | 49.05 | 219,396 | +0.00(+0.00%) |
Nov 15, 2017 | 49.15 | 49.50 | 48.11 | 49.05 | 511,621 | -0.25(-0.50%) |
Nov 14, 2017 | 48.41 | 49.45 | 48.31 | 49.30 | 381,988 | +0.79(+1.63%) |
Nov 13, 2017 | 47.52 | 48.66 | 47.50 | 48.51 | 686,472 | +0.69(+1.44%) |
Nov 10, 2017 | 47.08 | 48.07 | 46.98 | 47.82 | 236,488 | +0.59(+1.25%) |
Nov 09, 2017 | 46.73 | 47.67 | 46.68 | 47.23 | 338,576 | -0.10(-0.21%) |
Nov 08, 2017 | 46.78 | 47.62 | 46.19 | 47.32 | 301,035 | +0.30(+0.63%) |
Nov 07, 2017 | 47.67 | 47.82 | 46.81 | 47.03 | 217,495 | -0.49(-1.04%) |
Nov 06, 2017 | 46.83 | 47.67 | 46.49 | 47.52 | 268,279 | +0.84(+1.80%) |
Nov 03, 2017 | 46.44 | 47.23 | 46.24 | 46.68 | 279,758 | +0.35(+0.75%) |
Nov 02, 2017 | 48.90 | 48.95 | 45.94 | 46.34 | 522,668 | -2.37(-4.86%) |
Nov 01, 2017 | 48.46 | 49.00 | 48.21 | 48.71 | 408,727 | +0.64(+1.33%) |
Oct 31, 2017 | 48.26 | 48.61 | 47.67 | 48.07 | 472,277 | -0.05(-0.10%) |
Oct 30, 2017 | 47.57 | 48.66 | 47.32 | 48.11 | 528,037 | +0.59(+1.25%) |
Oct 27, 2017 | 48.16 | 48.66 | 46.73 | 47.52 | 409,115 | -0.64(-1.33%) |
Oct 26, 2017 | 48.36 | 48.66 | 48.02 | 48.16 | 464,384 | +0.05(+0.10%) |
Oct 25, 2017 | 48.76 | 49.45 | 47.92 | 48.11 | 388,838 | -0.69(-1.42%) |
Oct 24, 2017 | 48.21 | 49.03 | 48.21 | 48.81 | 282,019 | +0.59(+1.23%) |
Oct 23, 2017 | 47.92 | 48.26 | 47.57 | 48.21 | 204,539 | +0.44(+0.93%) |
Oct 20, 2017 | 48.02 | 48.02 | 47.57 | 47.77 | 311,803 | +0.15(+0.31%) |
Oct 19, 2017 | 47.37 | 47.67 | 46.63 | 47.62 | 262,257 | +0.20(+0.42%) |
Oct 18, 2017 | 47.52 | 47.72 | 47.18 | 47.42 | 245,288 | +0.00(+0.00%) |
Oct 17, 2017 | 47.13 | 47.52 | 46.78 | 47.42 | 164,140 | +0.10(+0.21%) |
Oct 16, 2017 | 47.77 | 47.92 | 47.28 | 47.32 | 301,901 | -0.20(-0.42%) |
Oct 13, 2017 | 47.92 | 48.07 | 47.37 | 47.52 | 353,656 | -0.10(-0.21%) |
Oct 12, 2017 | 47.42 | 47.82 | 47.35 | 47.62 | 217,467 | +0.25(+0.52%) |
Oct 11, 2017 | 46.73 | 47.47 | 46.73 | 47.37 | 226,790 | +0.69(+1.48%) |
Oct 10, 2017 | 46.68 | 46.88 | 46.14 | 46.68 | 163,375 | +0.35(+0.75%) |
Oct 09, 2017 | 46.93 | 47.32 | 46.24 | 46.34 | 240,627 | -0.59(-1.26%) |
Oct 06, 2017 | 46.19 | 47.08 | 46.19 | 46.93 | 208,272 | +0.49(+1.06%) |
Oct 05, 2017 | 45.75 | 46.63 | 45.75 | 46.44 | 269,977 | +0.94(+2.06%) |
Oct 04, 2017 | 45.40 | 45.65 | 44.81 | 45.50 | 254,202 | +0.25(+0.55%) |
Oct 03, 2017 | 44.91 | 45.30 | 44.46 | 45.25 | 587,555 | +1.04(+2.34%) |
Oct 02, 2017 | 44.07 | 44.31 | 43.57 | 44.22 | 209,373 | +0.39(+0.90%) |
Sep 29, 2017 | 43.23 | 44.31 | 43.06 | 43.82 | 479,245 | +0.84(+1.95%) |
Sep 28, 2017 | 42.04 | 42.98 | 42.00 | 42.98 | 262,482 | +0.94(+2.23%) |
Sep 27, 2017 | 41.55 | 42.34 | 41.21 | 42.04 | 274,161 | +0.69(+1.67%) |
Sep 26, 2017 | 40.76 | 41.75 | 40.71 | 41.35 | 243,714 | +0.79(+1.95%) |
Sep 25, 2017 | 39.77 | 40.61 | 39.77 | 40.56 | 235,740 | +0.64(+1.61%) |
Sep 22, 2017 | 39.73 | 40.37 | 39.73 | 39.92 | 219,250 | +0.30(+0.75%) |
Sep 21, 2017 | 39.53 | 39.82 | 39.23 | 39.63 | 185,432 | +0.15(+0.38%) |
Sep 20, 2017 | 40.42 | 40.51 | 39.38 | 39.48 | 270,214 | -0.99(-2.44%) |
Sep 19, 2017 | 40.56 | 40.81 | 40.32 | 40.47 | 248,332 | +0.10(+0.24%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.82 | 40.37 | 170,743 | +0.39(+0.99%) |
Sep 15, 2017 | 40.32 | 40.32 | 39.48 | 39.97 | 318,779 | -0.30(-0.74%) |
Sep 14, 2017 | 39.68 | 40.32 | 39.33 | 40.27 | 236,809 | +0.59(+1.49%) |
Sep 13, 2017 | 40.02 | 40.22 | 39.28 | 39.68 | 209,884 | -0.44(-1.11%) |
Sep 12, 2017 | 39.58 | 40.19 | 39.18 | 40.12 | 257,883 | +0.54(+1.37%) |
Sep 11, 2017 | 39.48 | 39.77 | 38.88 | 39.58 | 223,661 | +0.74(+1.91%) |
Sep 08, 2017 | 38.54 | 39.28 | 38.44 | 38.84 | 159,268 | +0.30(+0.77%) |
Sep 07, 2017 | 39.13 | 39.18 | 38.29 | 38.54 | 235,891 | -0.59(-1.51%) |
Sep 06, 2017 | 39.77 | 39.77 | 38.89 | 39.13 | 193,709 | -0.54(-1.37%) |
Sep 05, 2017 | 40.37 | 40.42 | 39.08 | 39.68 | 271,989 | -0.69(-1.71%) |