Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.68 | 50.18 | 49.51 | 50.08 | 2,706,435 | +0.39(+0.78%) |
Nov 29, 2017 | 49.72 | 50.08 | 49.29 | 49.69 | 1,190,887 | -0.07(-0.15%) |
Nov 28, 2017 | 49.81 | 50.15 | 49.48 | 49.76 | 2,812,844 | +0.00(+0.00%) |
Nov 27, 2017 | 50.13 | 50.18 | 49.72 | 49.76 | 1,082,976 | -0.38(-0.75%) |
Nov 24, 2017 | 50.10 | 50.34 | 49.90 | 50.14 | 142,108 | +0.17(+0.35%) |
Nov 22, 2017 | 49.50 | 49.99 | 49.25 | 49.97 | 587,725 | +0.47(+0.95%) |
Nov 21, 2017 | 49.49 | 49.93 | 49.40 | 49.50 | 788,867 | +0.05(+0.09%) |
Nov 20, 2017 | 49.01 | 49.65 | 49.01 | 49.45 | 670,887 | +0.44(+0.90%) |
Nov 17, 2017 | 49.01 | 49.73 | 48.96 | 49.01 | 926,124 | -0.22(-0.45%) |
Nov 16, 2017 | 48.80 | 49.76 | 48.80 | 49.23 | 1,627,951 | +0.65(+1.35%) |
Nov 15, 2017 | 49.08 | 49.08 | 48.54 | 48.58 | 1,161,890 | -0.60(-1.22%) |
Nov 14, 2017 | 48.55 | 49.75 | 48.34 | 49.17 | 879,010 | +0.56(+1.16%) |
Nov 13, 2017 | 47.78 | 48.68 | 47.71 | 48.61 | 844,144 | +0.76(+1.58%) |
Nov 10, 2017 | 47.30 | 48.12 | 46.60 | 47.86 | 795,941 | +0.31(+0.66%) |
Nov 09, 2017 | 48.08 | 48.31 | 47.50 | 47.54 | 450,978 | -0.71(-1.47%) |
Nov 08, 2017 | 47.65 | 48.27 | 47.59 | 48.25 | 504,900 | +0.67(+1.41%) |
Nov 07, 2017 | 48.07 | 48.22 | 47.39 | 47.58 | 473,439 | -0.37(-0.77%) |
Nov 06, 2017 | 48.26 | 48.33 | 47.64 | 47.95 | 485,483 | -0.06(-0.11%) |
Nov 03, 2017 | 47.65 | 48.29 | 47.40 | 48.00 | 717,205 | +0.29(+0.62%) |
Nov 02, 2017 | 47.07 | 47.77 | 46.88 | 47.71 | 1,082,122 | +0.59(+1.25%) |
Nov 01, 2017 | 46.82 | 47.69 | 46.82 | 47.12 | 708,903 | +0.33(+0.71%) |
Oct 31, 2017 | 46.37 | 47.32 | 46.25 | 46.79 | 521,811 | +0.56(+1.21%) |
Oct 30, 2017 | 46.53 | 46.77 | 46.12 | 46.23 | 518,220 | -0.40(-0.87%) |
Oct 27, 2017 | 46.44 | 46.68 | 45.96 | 46.64 | 408,435 | +0.20(+0.43%) |
Oct 26, 2017 | 46.48 | 46.74 | 46.41 | 46.43 | 325,920 | -0.02(-0.04%) |
Oct 25, 2017 | 46.85 | 46.95 | 46.21 | 46.45 | 649,915 | -0.09(-0.20%) |
Oct 24, 2017 | 46.49 | 46.99 | 46.30 | 46.54 | 446,819 | -0.17(-0.35%) |
Oct 23, 2017 | 46.44 | 46.88 | 46.36 | 46.71 | 773,874 | +0.25(+0.53%) |
Oct 20, 2017 | 46.26 | 46.60 | 46.10 | 46.46 | 546,243 | +0.30(+0.66%) |
Oct 19, 2017 | 46.32 | 46.51 | 46.00 | 46.16 | 531,610 | -0.24(-0.51%) |
Oct 18, 2017 | 46.23 | 46.40 | 46.09 | 46.40 | 831,940 | +0.31(+0.68%) |
Oct 17, 2017 | 46.39 | 46.43 | 45.80 | 46.09 | 1,142,875 | -0.43(-0.93%) |
Oct 16, 2017 | 45.88 | 46.64 | 45.88 | 46.52 | 725,327 | +0.63(+1.38%) |
Oct 13, 2017 | 45.78 | 45.92 | 45.53 | 45.88 | 582,875 | +0.28(+0.60%) |
Oct 12, 2017 | 45.30 | 45.63 | 44.97 | 45.61 | 550,230 | +0.30(+0.67%) |
Oct 11, 2017 | 45.01 | 45.65 | 44.92 | 45.31 | 805,635 | +0.30(+0.67%) |
Oct 10, 2017 | 45.05 | 45.19 | 44.83 | 45.00 | 852,477 | +0.19(+0.43%) |
Oct 09, 2017 | 45.09 | 45.16 | 44.70 | 44.81 | 594,156 | -0.28(-0.61%) |
Oct 06, 2017 | 44.59 | 45.09 | 44.59 | 45.09 | 828,342 | +0.50(+1.11%) |
Oct 05, 2017 | 44.82 | 45.09 | 44.54 | 44.59 | 987,123 | +0.17(+0.37%) |
Oct 04, 2017 | 44.66 | 44.83 | 42.49 | 44.42 | 2,213,501 | +1.14(+2.63%) |
Oct 03, 2017 | 43.63 | 43.69 | 43.09 | 43.29 | 1,390,282 | -0.34(-0.78%) |
Oct 02, 2017 | 42.95 | 44.20 | 42.84 | 43.63 | 1,443,520 | +0.60(+1.39%) |
Sep 29, 2017 | 42.64 | 43.27 | 42.64 | 43.03 | 991,912 | +0.28(+0.67%) |
Sep 28, 2017 | 42.20 | 42.79 | 42.10 | 42.75 | 747,397 | +0.50(+1.17%) |
Sep 27, 2017 | 42.06 | 42.43 | 41.87 | 42.25 | 748,058 | +0.47(+1.12%) |
Sep 26, 2017 | 41.53 | 42.05 | 41.45 | 41.78 | 651,772 | +0.33(+0.80%) |
Sep 25, 2017 | 41.63 | 41.85 | 41.31 | 41.45 | 934,525 | -0.19(-0.46%) |
Sep 22, 2017 | 42.20 | 42.34 | 41.60 | 41.64 | 415,093 | -0.44(-1.05%) |
Sep 21, 2017 | 42.87 | 42.90 | 42.06 | 42.08 | 310,117 | -0.73(-1.69%) |
Sep 20, 2017 | 42.55 | 42.87 | 42.38 | 42.81 | 888,862 | +0.24(+0.56%) |
Sep 19, 2017 | 42.48 | 42.61 | 42.20 | 42.57 | 726,229 | +0.10(+0.24%) |
Sep 18, 2017 | 42.49 | 42.63 | 42.09 | 42.47 | 635,540 | -0.10(-0.24%) |
Sep 15, 2017 | 42.36 | 42.68 | 42.32 | 42.57 | 2,138,708 | +0.29(+0.69%) |
Sep 14, 2017 | 42.66 | 42.72 | 42.22 | 42.28 | 693,443 | -0.44(-1.03%) |
Sep 13, 2017 | 42.25 | 42.90 | 42.25 | 42.72 | 924,371 | +0.50(+1.20%) |
Sep 12, 2017 | 41.91 | 42.22 | 41.76 | 42.21 | 778,067 | +0.34(+0.81%) |
Sep 11, 2017 | 41.91 | 42.33 | 41.74 | 41.87 | 618,018 | +0.17(+0.42%) |
Sep 08, 2017 | 41.49 | 42.12 | 41.22 | 41.70 | 688,146 | +0.15(+0.35%) |
Sep 07, 2017 | 41.65 | 41.83 | 41.33 | 41.55 | 785,851 | -0.04(-0.09%) |
Sep 06, 2017 | 41.97 | 42.03 | 41.31 | 41.59 | 796,059 | -0.39(-0.92%) |
Sep 05, 2017 | 42.26 | 42.42 | 41.81 | 41.97 | 1,168,244 | -0.23(-0.54%) |