Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.22 | 54.62 | 53.74 | 54.15 | 568,955 | -0.04(-0.07%) |
Nov 29, 2017 | 53.82 | 54.22 | 53.50 | 54.19 | 338,416 | +0.44(+0.82%) |
Nov 28, 2017 | 52.93 | 54.00 | 52.78 | 53.75 | 596,604 | +0.96(+1.83%) |
Nov 27, 2017 | 52.97 | 52.97 | 52.29 | 52.78 | 440,663 | +0.00(+0.00%) |
Nov 24, 2017 | 52.96 | 53.01 | 52.76 | 52.78 | 203,669 | +0.14(+0.27%) |
Nov 22, 2017 | 51.99 | 53.02 | 51.99 | 52.64 | 578,689 | +0.69(+1.32%) |
Nov 21, 2017 | 51.43 | 52.07 | 51.43 | 51.95 | 844,448 | +0.49(+0.95%) |
Nov 20, 2017 | 50.99 | 51.66 | 50.74 | 51.47 | 483,647 | +0.72(+1.41%) |
Nov 17, 2017 | 50.50 | 50.91 | 50.43 | 50.75 | 524,067 | +0.26(+0.51%) |
Nov 16, 2017 | 50.31 | 51.03 | 50.31 | 50.50 | 429,238 | +0.58(+1.17%) |
Nov 15, 2017 | 49.67 | 50.64 | 49.66 | 49.91 | 547,486 | -0.06(-0.13%) |
Nov 14, 2017 | 50.00 | 50.94 | 49.96 | 49.98 | 520,983 | -0.46(-0.91%) |
Nov 13, 2017 | 49.26 | 50.63 | 49.26 | 50.44 | 422,212 | +1.18(+2.40%) |
Nov 10, 2017 | 48.59 | 49.54 | 48.59 | 49.26 | 666,728 | +0.58(+1.19%) |
Nov 09, 2017 | 48.53 | 49.05 | 48.22 | 48.68 | 501,635 | -0.21(-0.42%) |
Nov 08, 2017 | 47.81 | 49.26 | 47.69 | 48.88 | 589,371 | +0.91(+1.90%) |
Nov 07, 2017 | 47.77 | 48.15 | 47.50 | 47.97 | 432,058 | +0.26(+0.55%) |
Nov 06, 2017 | 47.71 | 47.95 | 47.40 | 47.71 | 561,545 | -0.13(-0.27%) |
Nov 03, 2017 | 47.84 | 48.43 | 47.65 | 47.84 | 572,855 | -0.41(-0.85%) |
Nov 02, 2017 | 49.39 | 49.85 | 47.02 | 48.25 | 1,189,774 | -2.37(-4.68%) |
Nov 01, 2017 | 50.86 | 51.23 | 50.07 | 50.62 | 741,016 | +0.19(+0.38%) |
Oct 31, 2017 | 49.92 | 50.90 | 49.79 | 50.43 | 531,228 | +0.46(+0.92%) |
Oct 30, 2017 | 49.88 | 50.07 | 49.56 | 49.97 | 385,213 | -0.31(-0.61%) |
Oct 27, 2017 | 50.01 | 50.31 | 49.41 | 50.28 | 425,236 | +0.27(+0.54%) |
Oct 26, 2017 | 49.61 | 50.53 | 49.40 | 50.01 | 462,749 | +0.62(+1.25%) |
Oct 25, 2017 | 50.12 | 50.14 | 48.70 | 49.39 | 744,391 | -0.69(-1.38%) |
Oct 24, 2017 | 50.11 | 50.26 | 49.87 | 50.08 | 391,877 | +0.04(+0.08%) |
Oct 23, 2017 | 50.27 | 50.63 | 50.04 | 50.04 | 401,017 | -0.03(-0.06%) |
Oct 20, 2017 | 50.63 | 50.63 | 50.00 | 50.07 | 414,280 | -0.44(-0.88%) |
Oct 19, 2017 | 50.41 | 50.62 | 50.03 | 50.52 | 375,374 | -0.13(-0.27%) |
Oct 18, 2017 | 50.67 | 50.88 | 50.34 | 50.65 | 496,445 | +0.23(+0.46%) |
Oct 17, 2017 | 50.73 | 50.98 | 50.25 | 50.42 | 499,363 | -0.29(-0.56%) |
Oct 16, 2017 | 50.63 | 51.37 | 50.21 | 50.71 | 486,280 | +0.07(+0.14%) |
Oct 13, 2017 | 51.06 | 51.06 | 50.18 | 50.63 | 769,875 | -0.33(-0.64%) |
Oct 12, 2017 | 49.68 | 51.22 | 49.56 | 50.96 | 731,193 | +1.17(+2.36%) |
Oct 11, 2017 | 50.29 | 50.32 | 49.42 | 49.79 | 732,993 | -0.29(-0.59%) |
Oct 10, 2017 | 49.56 | 51.08 | 49.56 | 50.08 | 829,106 | +0.63(+1.28%) |
Oct 09, 2017 | 49.74 | 50.18 | 49.31 | 49.45 | 598,296 | -0.29(-0.59%) |
Oct 06, 2017 | 48.95 | 49.85 | 48.80 | 49.74 | 362,677 | +0.66(+1.34%) |
Oct 05, 2017 | 48.37 | 49.30 | 48.25 | 49.08 | 363,578 | +0.88(+1.83%) |
Oct 04, 2017 | 48.15 | 48.52 | 47.90 | 48.20 | 536,569 | +0.08(+0.16%) |
Oct 03, 2017 | 47.88 | 48.25 | 47.67 | 48.12 | 447,050 | +0.25(+0.51%) |
Oct 02, 2017 | 48.78 | 48.88 | 47.56 | 47.88 | 573,256 | -0.86(-1.77%) |
Sep 29, 2017 | 48.95 | 49.06 | 48.61 | 48.74 | 354,555 | -0.21(-0.42%) |
Sep 28, 2017 | 48.89 | 49.13 | 48.35 | 48.95 | 390,723 | +0.08(+0.16%) |
Sep 27, 2017 | 48.39 | 49.20 | 47.75 | 48.87 | 756,668 | +0.57(+1.18%) |
Sep 26, 2017 | 48.28 | 48.55 | 48.00 | 48.30 | 346,423 | +0.11(+0.23%) |
Sep 25, 2017 | 48.67 | 48.97 | 48.04 | 48.19 | 441,838 | -0.54(-1.11%) |
Sep 22, 2017 | 48.50 | 48.99 | 48.44 | 48.72 | 209,895 | +0.29(+0.59%) |
Sep 21, 2017 | 48.89 | 48.91 | 48.36 | 48.44 | 311,090 | -0.52(-1.05%) |
Sep 20, 2017 | 49.30 | 49.46 | 48.79 | 48.95 | 323,669 | -0.35(-0.71%) |
Sep 19, 2017 | 48.79 | 49.48 | 48.70 | 49.30 | 402,492 | +0.52(+1.06%) |
Sep 18, 2017 | 49.21 | 49.53 | 48.48 | 48.79 | 579,198 | -0.37(-0.76%) |
Sep 15, 2017 | 48.73 | 49.35 | 48.59 | 49.16 | 784,912 | +0.29(+0.58%) |
Sep 14, 2017 | 49.09 | 49.59 | 48.76 | 48.88 | 746,693 | -0.10(-0.19%) |
Sep 13, 2017 | 49.45 | 49.63 | 48.95 | 48.97 | 719,388 | -0.66(-1.33%) |
Sep 12, 2017 | 49.40 | 49.70 | 49.22 | 49.63 | 444,285 | +0.26(+0.53%) |
Sep 11, 2017 | 49.37 | 49.93 | 49.09 | 49.37 | 696,899 | +0.30(+0.61%) |
Sep 08, 2017 | 49.53 | 49.77 | 48.88 | 49.07 | 649,215 | -0.48(-0.98%) |
Sep 07, 2017 | 49.84 | 49.84 | 48.95 | 49.55 | 473,107 | -0.13(-0.26%) |
Sep 06, 2017 | 49.14 | 49.89 | 48.95 | 49.68 | 1,359,252 | +0.52(+1.05%) |
Sep 05, 2017 | 48.84 | 49.34 | 48.66 | 49.16 | 603,385 | +0.15(+0.31%) |