Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.90 | 50.40 | 49.72 | 50.30 | 2,694,585 | +0.39(+0.78%) |
Nov 29, 2017 | 49.94 | 50.30 | 49.51 | 49.91 | 1,185,673 | -0.07(-0.15%) |
Nov 28, 2017 | 50.03 | 50.37 | 49.70 | 49.98 | 2,800,528 | +0.00(+0.00%) |
Nov 27, 2017 | 50.35 | 50.40 | 49.94 | 49.98 | 1,078,234 | -0.38(-0.75%) |
Nov 24, 2017 | 50.33 | 50.56 | 50.12 | 50.36 | 141,486 | +0.18(+0.35%) |
Nov 22, 2017 | 49.71 | 50.20 | 49.46 | 50.19 | 585,152 | +0.47(+0.95%) |
Nov 21, 2017 | 49.71 | 50.14 | 49.61 | 49.71 | 785,413 | +0.05(+0.09%) |
Nov 20, 2017 | 49.22 | 49.87 | 49.22 | 49.67 | 667,950 | +0.44(+0.90%) |
Nov 17, 2017 | 49.22 | 49.95 | 49.18 | 49.22 | 922,068 | -0.22(-0.45%) |
Nov 16, 2017 | 49.01 | 49.98 | 49.01 | 49.45 | 1,620,823 | +0.66(+1.35%) |
Nov 15, 2017 | 49.30 | 49.30 | 48.75 | 48.79 | 1,156,802 | -0.60(-1.22%) |
Nov 14, 2017 | 48.76 | 49.96 | 48.55 | 49.39 | 875,161 | +0.56(+1.16%) |
Nov 13, 2017 | 47.99 | 48.89 | 47.92 | 48.83 | 840,448 | +0.76(+1.58%) |
Nov 10, 2017 | 47.51 | 48.33 | 46.81 | 48.07 | 792,456 | +0.31(+0.66%) |
Nov 09, 2017 | 48.29 | 48.52 | 47.71 | 47.75 | 449,003 | -0.71(-1.47%) |
Nov 08, 2017 | 47.86 | 48.48 | 47.80 | 48.47 | 502,690 | +0.68(+1.41%) |
Nov 07, 2017 | 48.28 | 48.43 | 47.60 | 47.79 | 471,366 | -0.37(-0.77%) |
Nov 06, 2017 | 48.48 | 48.54 | 47.85 | 48.16 | 483,358 | -0.06(-0.12%) |
Nov 03, 2017 | 47.86 | 48.50 | 47.61 | 48.22 | 714,065 | +0.30(+0.62%) |
Nov 02, 2017 | 47.27 | 47.98 | 47.09 | 47.92 | 1,077,383 | +0.59(+1.25%) |
Nov 01, 2017 | 47.03 | 47.90 | 47.03 | 47.33 | 705,799 | +0.33(+0.71%) |
Oct 31, 2017 | 46.57 | 47.52 | 46.46 | 47.00 | 519,526 | +0.56(+1.21%) |
Oct 30, 2017 | 46.73 | 46.98 | 46.33 | 46.44 | 515,951 | -0.41(-0.87%) |
Oct 27, 2017 | 46.65 | 46.89 | 46.16 | 46.84 | 406,646 | +0.20(+0.43%) |
Oct 26, 2017 | 46.68 | 46.94 | 46.61 | 46.64 | 324,493 | -0.02(-0.04%) |
Oct 25, 2017 | 47.05 | 47.16 | 46.41 | 46.66 | 647,069 | -0.09(-0.20%) |
Oct 24, 2017 | 46.69 | 47.19 | 46.50 | 46.75 | 444,863 | -0.17(-0.35%) |
Oct 23, 2017 | 46.65 | 47.08 | 46.57 | 46.92 | 770,486 | +0.25(+0.53%) |
Oct 20, 2017 | 46.46 | 46.80 | 46.30 | 46.67 | 543,851 | +0.30(+0.66%) |
Oct 19, 2017 | 46.52 | 46.71 | 46.21 | 46.36 | 529,283 | -0.24(-0.51%) |
Oct 18, 2017 | 46.44 | 46.61 | 46.29 | 46.60 | 828,297 | +0.31(+0.68%) |
Oct 17, 2017 | 46.59 | 46.64 | 46.00 | 46.29 | 1,137,871 | -0.43(-0.93%) |
Oct 16, 2017 | 46.09 | 46.84 | 46.09 | 46.72 | 722,151 | +0.64(+1.38%) |
Oct 13, 2017 | 45.98 | 46.12 | 45.73 | 46.09 | 580,323 | +0.28(+0.60%) |
Oct 12, 2017 | 45.50 | 45.83 | 45.16 | 45.81 | 547,821 | +0.30(+0.67%) |
Oct 11, 2017 | 45.21 | 45.86 | 45.12 | 45.51 | 802,107 | +0.30(+0.67%) |
Oct 10, 2017 | 45.25 | 45.39 | 45.03 | 45.20 | 848,744 | +0.19(+0.43%) |
Oct 09, 2017 | 45.29 | 45.36 | 44.90 | 45.01 | 591,554 | -0.28(-0.61%) |
Oct 06, 2017 | 44.79 | 45.28 | 44.79 | 45.28 | 824,715 | +0.50(+1.11%) |
Oct 05, 2017 | 45.02 | 45.29 | 44.74 | 44.79 | 982,801 | +0.17(+0.37%) |
Oct 04, 2017 | 44.86 | 45.03 | 42.68 | 44.62 | 2,203,809 | +1.14(+2.63%) |
Oct 03, 2017 | 43.82 | 43.88 | 43.28 | 43.48 | 1,384,195 | -0.34(-0.78%) |
Oct 02, 2017 | 43.14 | 44.40 | 43.03 | 43.82 | 1,437,199 | +0.60(+1.39%) |
Sep 29, 2017 | 42.82 | 43.46 | 42.82 | 43.22 | 987,569 | +0.29(+0.67%) |
Sep 28, 2017 | 42.38 | 42.98 | 42.28 | 42.93 | 744,124 | +0.50(+1.17%) |
Sep 27, 2017 | 42.24 | 42.62 | 42.06 | 42.44 | 744,783 | +0.47(+1.12%) |
Sep 26, 2017 | 41.72 | 42.23 | 41.63 | 41.97 | 648,918 | +0.33(+0.80%) |
Sep 25, 2017 | 41.81 | 42.03 | 41.50 | 41.63 | 930,433 | -0.19(-0.46%) |
Sep 22, 2017 | 42.38 | 42.53 | 41.78 | 41.83 | 413,275 | -0.44(-1.05%) |
Sep 21, 2017 | 43.06 | 43.09 | 42.24 | 42.27 | 308,759 | -0.73(-1.69%) |
Sep 20, 2017 | 42.74 | 43.06 | 42.56 | 43.00 | 884,970 | +0.24(+0.56%) |
Sep 19, 2017 | 42.67 | 42.80 | 42.39 | 42.76 | 723,049 | +0.10(+0.24%) |
Sep 18, 2017 | 42.68 | 42.81 | 42.28 | 42.66 | 632,757 | -0.10(-0.24%) |
Sep 15, 2017 | 42.55 | 42.87 | 42.51 | 42.76 | 2,129,344 | +0.29(+0.69%) |
Sep 14, 2017 | 42.85 | 42.91 | 42.41 | 42.46 | 690,407 | -0.44(-1.03%) |
Sep 13, 2017 | 42.44 | 43.09 | 42.44 | 42.91 | 920,324 | +0.51(+1.20%) |
Sep 12, 2017 | 42.09 | 42.41 | 41.95 | 42.40 | 774,661 | +0.34(+0.81%) |
Sep 11, 2017 | 42.09 | 42.52 | 41.92 | 42.06 | 615,312 | +0.18(+0.42%) |
Sep 08, 2017 | 41.67 | 42.31 | 41.40 | 41.88 | 685,133 | +0.15(+0.35%) |
Sep 07, 2017 | 41.84 | 42.01 | 41.51 | 41.74 | 782,410 | -0.04(-0.09%) |
Sep 06, 2017 | 42.16 | 42.22 | 41.50 | 41.77 | 792,574 | -0.39(-0.92%) |
Sep 05, 2017 | 42.45 | 42.61 | 41.99 | 42.16 | 1,163,129 | -0.23(-0.54%) |