Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.60 | 52.69 | 51.71 | 52.41 | 112,179 | +0.09(+0.18%) |
Nov 29, 2017 | 51.47 | 53.07 | 51.10 | 52.32 | 134,627 | +0.75(+1.45%) |
Nov 28, 2017 | 53.35 | 53.91 | 50.21 | 51.57 | 315,720 | -0.14(-0.27%) |
Nov 27, 2017 | 51.57 | 51.76 | 50.96 | 51.71 | 127,421 | +0.19(+0.36%) |
Nov 24, 2017 | 51.29 | 51.62 | 50.91 | 51.52 | 33,276 | +0.38(+0.73%) |
Nov 22, 2017 | 50.26 | 52.04 | 50.26 | 51.15 | 196,709 | +0.94(+1.87%) |
Nov 21, 2017 | 49.18 | 50.35 | 48.61 | 50.21 | 98,581 | +1.08(+2.19%) |
Nov 20, 2017 | 49.08 | 49.22 | 48.85 | 49.13 | 56,735 | +0.19(+0.38%) |
Nov 17, 2017 | 49.08 | 49.51 | 48.76 | 48.94 | 43,446 | -0.19(-0.38%) |
Nov 16, 2017 | 48.61 | 49.41 | 47.77 | 49.13 | 52,613 | +0.84(+1.75%) |
Nov 15, 2017 | 48.61 | 48.66 | 47.30 | 48.29 | 64,405 | -0.56(-1.15%) |
Nov 14, 2017 | 48.61 | 49.18 | 48.57 | 48.85 | 75,007 | -0.14(-0.29%) |
Nov 13, 2017 | 48.80 | 49.27 | 47.82 | 48.99 | 70,085 | -0.19(-0.38%) |
Nov 10, 2017 | 49.32 | 49.97 | 48.76 | 49.18 | 44,534 | -0.14(-0.29%) |
Nov 09, 2017 | 49.18 | 49.37 | 48.80 | 49.32 | 62,531 | -0.42(-0.85%) |
Nov 08, 2017 | 49.41 | 49.88 | 48.85 | 49.74 | 57,255 | +0.33(+0.66%) |
Nov 07, 2017 | 49.32 | 49.46 | 48.85 | 49.41 | 92,556 | +0.33(+0.67%) |
Nov 06, 2017 | 48.43 | 49.13 | 48.29 | 49.08 | 38,144 | +0.42(+0.87%) |
Nov 03, 2017 | 48.71 | 48.90 | 48.33 | 48.66 | 60,427 | -0.14(-0.29%) |
Nov 02, 2017 | 48.76 | 48.99 | 48.31 | 48.80 | 44,385 | +0.09(+0.19%) |
Nov 01, 2017 | 49.32 | 50.04 | 48.24 | 48.71 | 54,879 | -0.09(-0.19%) |
Oct 31, 2017 | 48.43 | 49.37 | 47.35 | 48.80 | 58,466 | +0.56(+1.17%) |
Oct 30, 2017 | 49.18 | 49.32 | 47.91 | 48.24 | 38,751 | -1.08(-2.19%) |
Oct 27, 2017 | 49.37 | 49.79 | 48.85 | 49.32 | 99,804 | +0.19(+0.38%) |
Oct 26, 2017 | 49.79 | 50.44 | 48.85 | 49.13 | 33,579 | -0.47(-0.95%) |
Oct 25, 2017 | 49.69 | 50.12 | 48.38 | 49.60 | 71,115 | -0.09(-0.19%) |
Oct 24, 2017 | 49.51 | 49.88 | 48.85 | 49.69 | 29,228 | +0.38(+0.76%) |
Oct 23, 2017 | 49.32 | 49.88 | 49.20 | 49.32 | 35,134 | +0.09(+0.19%) |
Oct 20, 2017 | 49.41 | 49.60 | 48.95 | 49.22 | 83,875 | +0.23(+0.48%) |
Oct 19, 2017 | 49.13 | 49.44 | 48.38 | 48.99 | 102,786 | -0.61(-1.23%) |
Oct 18, 2017 | 50.54 | 50.54 | 49.39 | 49.60 | 107,593 | -0.52(-1.03%) |
Oct 17, 2017 | 50.35 | 50.35 | 49.79 | 50.12 | 49,273 | -0.38(-0.74%) |
Oct 16, 2017 | 50.26 | 50.63 | 49.93 | 50.49 | 28,985 | +0.52(+1.03%) |
Oct 13, 2017 | 50.35 | 50.44 | 49.51 | 49.97 | 167,223 | -0.38(-0.74%) |
Oct 12, 2017 | 50.63 | 51.10 | 50.28 | 50.35 | 46,619 | -0.38(-0.74%) |
Oct 11, 2017 | 50.21 | 51.24 | 49.88 | 50.72 | 52,015 | +0.38(+0.74%) |
Oct 10, 2017 | 50.68 | 50.68 | 47.92 | 50.35 | 45,315 | -0.05(-0.09%) |
Oct 09, 2017 | 50.68 | 50.87 | 48.99 | 50.40 | 44,248 | +0.05(+0.09%) |
Oct 06, 2017 | 50.72 | 50.91 | 50.16 | 50.35 | 138,053 | -0.47(-0.92%) |
Oct 05, 2017 | 50.87 | 51.15 | 50.54 | 50.82 | 73,830 | +0.05(+0.09%) |
Oct 04, 2017 | 51.01 | 51.19 | 50.26 | 50.77 | 45,330 | -0.14(-0.28%) |
Oct 03, 2017 | 51.29 | 51.38 | 50.40 | 50.91 | 106,961 | -0.23(-0.46%) |
Oct 02, 2017 | 50.12 | 51.15 | 49.97 | 51.15 | 73,190 | +1.03(+2.06%) |
Sep 29, 2017 | 50.30 | 50.91 | 49.93 | 50.12 | 123,570 | -0.14(-0.28%) |
Sep 28, 2017 | 50.30 | 50.58 | 49.60 | 50.26 | 236,883 | -0.19(-0.37%) |
Sep 27, 2017 | 49.46 | 50.77 | 48.90 | 50.44 | 93,424 | +1.31(+2.67%) |
Sep 26, 2017 | 48.47 | 49.65 | 48.38 | 49.13 | 75,373 | +0.89(+1.85%) |
Sep 25, 2017 | 48.10 | 48.52 | 47.54 | 48.24 | 76,576 | +0.14(+0.29%) |
Sep 22, 2017 | 48.29 | 48.29 | 47.21 | 48.10 | 110,144 | -0.05(-0.10%) |
Sep 21, 2017 | 48.29 | 48.33 | 47.77 | 48.15 | 61,388 | -0.09(-0.19%) |
Sep 20, 2017 | 47.77 | 49.27 | 47.54 | 48.24 | 112,997 | +0.66(+1.38%) |
Sep 19, 2017 | 47.72 | 47.72 | 47.30 | 47.58 | 51,316 | -0.14(-0.29%) |
Sep 18, 2017 | 47.54 | 47.96 | 46.97 | 47.72 | 87,057 | +0.33(+0.69%) |
Sep 15, 2017 | 46.55 | 47.44 | 44.68 | 47.40 | 163,129 | +1.08(+2.33%) |
Sep 14, 2017 | 45.85 | 46.41 | 45.71 | 46.32 | 75,621 | +0.28(+0.61%) |
Sep 13, 2017 | 45.62 | 46.27 | 45.61 | 46.04 | 58,967 | +0.47(+1.02%) |
Sep 12, 2017 | 44.87 | 45.81 | 44.87 | 45.57 | 63,457 | +0.84(+1.87%) |
Sep 11, 2017 | 44.22 | 44.97 | 44.08 | 44.73 | 45,927 | +0.84(+1.91%) |
Sep 08, 2017 | 43.10 | 43.94 | 42.50 | 43.89 | 79,145 | +0.56(+1.29%) |
Sep 07, 2017 | 43.43 | 43.80 | 42.87 | 43.34 | 71,072 | -0.09(-0.21%) |
Sep 06, 2017 | 43.75 | 43.89 | 43.34 | 43.43 | 73,125 | -0.09(-0.21%) |
Sep 05, 2017 | 44.87 | 45.06 | 43.24 | 43.52 | 83,938 | -1.44(-3.21%) |