Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.57 | 46.86 | 46.50 | 46.72 | 272,280 | +0.40(+0.85%) |
Nov 29, 2017 | 46.65 | 46.65 | 46.17 | 46.33 | 180,830 | -0.52(-1.11%) |
Nov 28, 2017 | 47.06 | 47.18 | 46.71 | 46.85 | 271,357 | +0.01(+0.03%) |
Nov 27, 2017 | 47.15 | 47.16 | 46.84 | 46.84 | 180,765 | -0.20(-0.43%) |
Nov 24, 2017 | 47.19 | 47.21 | 46.96 | 47.04 | 74,674 | +0.39(+0.83%) |
Nov 22, 2017 | 46.47 | 46.66 | 46.23 | 46.65 | 159,734 | +0.76(+1.65%) |
Nov 21, 2017 | 45.90 | 46.12 | 45.77 | 45.89 | 226,099 | +0.52(+1.16%) |
Nov 20, 2017 | 45.35 | 45.55 | 45.27 | 45.36 | 224,531 | -0.42(-0.92%) |
Nov 17, 2017 | 45.76 | 45.88 | 45.50 | 45.79 | 258,652 | -0.25(-0.53%) |
Nov 16, 2017 | 46.12 | 46.16 | 45.88 | 46.03 | 246,310 | +0.03(+0.07%) |
Nov 15, 2017 | 45.99 | 46.12 | 45.74 | 46.00 | 247,092 | -0.45(-0.98%) |
Nov 14, 2017 | 46.99 | 47.08 | 46.43 | 46.45 | 278,846 | -1.19(-2.50%) |
Nov 13, 2017 | 47.68 | 47.81 | 47.48 | 47.65 | 139,095 | -0.63(-1.30%) |
Nov 10, 2017 | 48.28 | 48.34 | 48.10 | 48.27 | 153,670 | -0.25(-0.51%) |
Nov 09, 2017 | 48.60 | 48.62 | 48.37 | 48.52 | 239,034 | +0.02(+0.04%) |
Nov 08, 2017 | 48.80 | 48.80 | 48.39 | 48.50 | 243,565 | -1.18(-2.37%) |
Nov 07, 2017 | 49.49 | 49.78 | 49.41 | 49.68 | 358,462 | +0.73(+1.48%) |
Nov 06, 2017 | 47.62 | 49.25 | 47.62 | 48.95 | 622,549 | +1.27(+2.66%) |
Nov 03, 2017 | 47.91 | 47.91 | 47.63 | 47.68 | 174,433 | -0.63(-1.30%) |
Nov 02, 2017 | 48.09 | 48.39 | 47.91 | 48.31 | 230,952 | +0.48(+1.00%) |
Nov 01, 2017 | 47.79 | 48.20 | 47.76 | 47.83 | 218,876 | +0.11(+0.23%) |
Oct 31, 2017 | 47.98 | 47.98 | 47.68 | 47.72 | 265,378 | -0.19(-0.39%) |
Oct 30, 2017 | 47.77 | 48.24 | 47.77 | 47.91 | 232,566 | +0.63(+1.33%) |
Oct 27, 2017 | 47.15 | 47.44 | 47.09 | 47.28 | 193,279 | +0.33(+0.70%) |
Oct 26, 2017 | 47.15 | 47.24 | 46.91 | 46.95 | 136,645 | -0.17(-0.37%) |
Oct 25, 2017 | 47.27 | 47.37 | 46.72 | 47.13 | 181,269 | -0.24(-0.51%) |
Oct 24, 2017 | 47.31 | 47.55 | 47.30 | 47.37 | 103,986 | +0.36(+0.77%) |
Oct 23, 2017 | 47.56 | 47.56 | 46.98 | 47.00 | 154,989 | -0.58(-1.21%) |
Oct 20, 2017 | 47.63 | 47.71 | 47.47 | 47.58 | 146,836 | +0.16(+0.33%) |
Oct 19, 2017 | 47.50 | 47.68 | 47.33 | 47.42 | 257,338 | -0.91(-1.88%) |
Oct 18, 2017 | 48.22 | 48.40 | 48.02 | 48.33 | 208,821 | -0.03(-0.07%) |
Oct 17, 2017 | 48.56 | 48.64 | 48.25 | 48.36 | 142,239 | -0.47(-0.97%) |
Oct 16, 2017 | 48.61 | 49.13 | 48.40 | 48.84 | 204,340 | +0.57(+1.18%) |
Oct 13, 2017 | 48.54 | 48.54 | 48.18 | 48.27 | 283,335 | +0.09(+0.19%) |
Oct 12, 2017 | 48.17 | 48.30 | 48.07 | 48.18 | 287,570 | -0.35(-0.72%) |
Oct 11, 2017 | 48.16 | 48.53 | 48.16 | 48.53 | 328,698 | +0.05(+0.11%) |
Oct 10, 2017 | 48.44 | 48.60 | 48.19 | 48.47 | 182,590 | +0.22(+0.46%) |
Oct 09, 2017 | 48.28 | 48.43 | 48.11 | 48.25 | 167,693 | +0.05(+0.11%) |
Oct 06, 2017 | 48.24 | 48.30 | 48.09 | 48.20 | 230,551 | -0.93(-1.89%) |
Oct 05, 2017 | 48.79 | 49.25 | 48.63 | 49.13 | 210,176 | +0.55(+1.13%) |
Oct 04, 2017 | 48.70 | 48.70 | 48.46 | 48.58 | 183,116 | -0.28(-0.57%) |
Oct 03, 2017 | 48.74 | 49.03 | 48.49 | 48.86 | 269,106 | -0.32(-0.65%) |
Oct 02, 2017 | 49.16 | 49.40 | 49.06 | 49.17 | 168,275 | +0.08(+0.16%) |
Sep 29, 2017 | 48.54 | 49.21 | 48.54 | 49.10 | 226,014 | +0.97(+2.01%) |
Sep 28, 2017 | 48.04 | 48.18 | 47.83 | 48.13 | 381,224 | -0.54(-1.12%) |
Sep 27, 2017 | 48.84 | 48.85 | 48.29 | 48.68 | 321,222 | -0.36(-0.73%) |
Sep 26, 2017 | 48.95 | 49.27 | 48.84 | 49.03 | 390,091 | +0.61(+1.26%) |
Sep 25, 2017 | 48.55 | 48.67 | 48.21 | 48.42 | 347,786 | -0.63(-1.28%) |
Sep 22, 2017 | 48.96 | 49.12 | 48.88 | 49.05 | 228,444 | -0.29(-0.59%) |
Sep 21, 2017 | 49.25 | 49.47 | 49.08 | 49.34 | 297,613 | +0.04(+0.08%) |
Sep 20, 2017 | 49.30 | 49.44 | 48.89 | 49.30 | 264,083 | +0.03(+0.05%) |
Sep 19, 2017 | 49.45 | 49.47 | 49.05 | 49.28 | 326,372 | -0.70(-1.40%) |
Sep 18, 2017 | 49.84 | 50.03 | 49.62 | 49.98 | 205,048 | +0.10(+0.21%) |
Sep 15, 2017 | 49.74 | 49.92 | 49.43 | 49.87 | 400,388 | +0.15(+0.31%) |
Sep 14, 2017 | 49.35 | 49.84 | 49.19 | 49.72 | 312,243 | -0.51(-1.01%) |
Sep 13, 2017 | 50.12 | 50.33 | 49.79 | 50.23 | 199,471 | -0.25(-0.50%) |
Sep 12, 2017 | 50.41 | 50.69 | 50.41 | 50.48 | 201,750 | -0.41(-0.80%) |
Sep 11, 2017 | 49.90 | 51.04 | 49.90 | 50.89 | 429,737 | +1.09(+2.18%) |
Sep 08, 2017 | 49.68 | 50.20 | 49.68 | 49.80 | 365,434 | +0.08(+0.17%) |
Sep 07, 2017 | 49.46 | 49.75 | 49.35 | 49.72 | 264,305 | +0.43(+0.88%) |
Sep 06, 2017 | 49.33 | 49.67 | 49.23 | 49.29 | 283,394 | +0.06(+0.13%) |
Sep 05, 2017 | 49.16 | 49.38 | 48.77 | 49.23 | 236,985 | -0.11(-0.23%) |