Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.24 | 49.80 | 48.52 | 49.01 | 5,206,719 | +0.03(+0.05%) |
Nov 29, 2017 | 47.76 | 49.26 | 47.74 | 48.98 | 4,148,502 | +1.16(+2.43%) |
Nov 28, 2017 | 46.76 | 47.83 | 46.76 | 47.82 | 2,729,385 | +0.99(+2.12%) |
Nov 27, 2017 | 46.60 | 46.95 | 46.60 | 46.83 | 1,835,213 | +0.20(+0.44%) |
Nov 24, 2017 | 46.70 | 46.86 | 46.48 | 46.62 | 731,612 | +0.02(+0.04%) |
Nov 22, 2017 | 46.47 | 46.66 | 46.31 | 46.60 | 1,432,973 | +0.21(+0.46%) |
Nov 21, 2017 | 46.59 | 46.66 | 46.31 | 46.39 | 2,238,705 | -0.27(-0.58%) |
Nov 20, 2017 | 46.59 | 46.82 | 46.29 | 46.66 | 2,046,714 | +0.07(+0.15%) |
Nov 17, 2017 | 46.11 | 46.81 | 46.10 | 46.60 | 3,228,769 | +0.35(+0.75%) |
Nov 16, 2017 | 46.22 | 46.57 | 46.05 | 46.25 | 2,359,878 | +0.32(+0.70%) |
Nov 15, 2017 | 46.59 | 46.59 | 45.86 | 45.93 | 2,271,067 | -0.70(-1.51%) |
Nov 14, 2017 | 45.67 | 46.66 | 45.54 | 46.63 | 2,275,308 | +0.77(+1.68%) |
Nov 13, 2017 | 45.96 | 46.19 | 45.71 | 45.86 | 2,660,471 | -0.14(-0.31%) |
Nov 10, 2017 | 45.80 | 46.15 | 45.65 | 46.00 | 2,023,625 | +0.14(+0.31%) |
Nov 09, 2017 | 45.80 | 45.95 | 45.41 | 45.86 | 3,094,898 | +0.03(+0.07%) |
Nov 08, 2017 | 44.65 | 45.93 | 44.65 | 45.82 | 4,256,391 | +1.18(+2.64%) |
Nov 07, 2017 | 46.02 | 46.10 | 44.40 | 44.64 | 5,328,758 | -1.34(-2.92%) |
Nov 06, 2017 | 46.86 | 47.47 | 45.80 | 45.98 | 6,243,646 | -2.11(-4.39%) |
Nov 03, 2017 | 47.54 | 48.58 | 47.41 | 48.10 | 5,116,766 | +0.70(+1.47%) |
Nov 02, 2017 | 47.33 | 47.50 | 47.13 | 47.40 | 2,379,388 | +0.24(+0.50%) |
Nov 01, 2017 | 47.13 | 47.42 | 46.74 | 47.16 | 3,220,704 | -0.05(-0.11%) |
Oct 31, 2017 | 46.42 | 47.33 | 46.39 | 47.22 | 3,455,107 | +0.79(+1.70%) |
Oct 30, 2017 | 46.35 | 46.49 | 46.13 | 46.43 | 3,080,828 | -0.09(-0.20%) |
Oct 27, 2017 | 46.31 | 46.58 | 46.16 | 46.52 | 2,089,689 | -0.05(-0.11%) |
Oct 26, 2017 | 46.37 | 46.68 | 46.37 | 46.57 | 2,094,791 | +0.26(+0.57%) |
Oct 25, 2017 | 46.55 | 46.61 | 46.05 | 46.31 | 2,241,095 | -0.16(-0.35%) |
Oct 24, 2017 | 46.66 | 46.76 | 46.43 | 46.47 | 1,780,349 | -0.18(-0.38%) |
Oct 23, 2017 | 46.63 | 46.78 | 46.49 | 46.65 | 1,705,503 | +0.05(+0.11%) |
Oct 20, 2017 | 46.60 | 46.73 | 46.32 | 46.60 | 2,316,385 | +0.13(+0.27%) |
Oct 19, 2017 | 46.53 | 46.65 | 46.29 | 46.47 | 2,277,321 | -0.11(-0.24%) |
Oct 18, 2017 | 46.57 | 46.72 | 46.30 | 46.58 | 1,916,962 | +0.03(+0.07%) |
Oct 17, 2017 | 46.34 | 46.75 | 46.03 | 46.55 | 1,566,375 | +0.07(+0.15%) |
Oct 16, 2017 | 46.24 | 46.59 | 46.15 | 46.48 | 1,637,548 | +0.25(+0.55%) |
Oct 13, 2017 | 46.21 | 46.47 | 46.13 | 46.22 | 1,570,415 | +0.14(+0.31%) |
Oct 12, 2017 | 45.65 | 46.19 | 45.50 | 46.08 | 1,657,171 | +0.42(+0.93%) |
Oct 11, 2017 | 45.94 | 46.16 | 45.58 | 45.65 | 2,433,730 | -0.13(-0.28%) |
Oct 10, 2017 | 45.86 | 46.21 | 45.75 | 45.78 | 2,161,662 | -0.03(-0.07%) |
Oct 09, 2017 | 46.04 | 46.27 | 45.77 | 45.82 | 3,199,870 | -0.22(-0.48%) |
Oct 06, 2017 | 45.89 | 46.15 | 45.86 | 46.04 | 1,911,667 | -0.05(-0.11%) |
Oct 05, 2017 | 45.86 | 46.25 | 45.80 | 46.09 | 1,941,264 | +0.32(+0.70%) |
Oct 04, 2017 | 45.48 | 45.93 | 45.26 | 45.76 | 2,418,064 | +0.42(+0.93%) |
Oct 03, 2017 | 45.51 | 45.66 | 45.19 | 45.34 | 1,750,435 | -0.20(-0.44%) |
Oct 02, 2017 | 45.53 | 45.76 | 45.49 | 45.54 | 1,916,909 | +0.03(+0.06%) |
Sep 29, 2017 | 45.56 | 45.86 | 45.47 | 45.52 | 2,142,592 | -0.08(-0.18%) |
Sep 28, 2017 | 45.60 | 45.88 | 45.42 | 45.60 | 2,391,263 | -0.07(-0.15%) |
Sep 27, 2017 | 45.70 | 45.93 | 45.33 | 45.67 | 2,641,160 | +0.02(+0.04%) |
Sep 26, 2017 | 45.69 | 45.96 | 45.41 | 45.65 | 2,376,203 | +0.02(+0.04%) |
Sep 25, 2017 | 45.14 | 45.90 | 45.07 | 45.64 | 2,808,966 | +0.61(+1.35%) |
Sep 22, 2017 | 45.45 | 45.51 | 44.99 | 45.03 | 2,823,187 | -0.42(-0.93%) |
Sep 21, 2017 | 45.87 | 45.91 | 45.38 | 45.45 | 2,446,236 | -0.44(-0.96%) |
Sep 20, 2017 | 45.78 | 45.95 | 45.48 | 45.89 | 3,465,484 | +0.40(+0.87%) |
Sep 19, 2017 | 45.49 | 45.82 | 45.41 | 45.49 | 2,790,509 | -0.01(-0.02%) |
Sep 18, 2017 | 45.18 | 45.54 | 45.07 | 45.50 | 4,125,103 | +0.23(+0.50%) |
Sep 15, 2017 | 45.27 | 44.39 | 45.27 | 5,966,388 | +0.83(+1.86%) | |
Sep 14, 2017 | 45.00 | 45.07 | 44.03 | 44.45 | 4,738,503 | -0.68(-1.51%) |
Sep 13, 2017 | 44.67 | 45.41 | 44.59 | 45.13 | 3,057,176 | +0.54(+1.21%) |
Sep 12, 2017 | 45.01 | 45.02 | 44.53 | 44.59 | 3,626,193 | -0.37(-0.83%) |
Sep 11, 2017 | 44.84 | 44.98 | 44.64 | 44.96 | 1,707,519 | +0.31(+0.70%) |
Sep 08, 2017 | 44.58 | 44.84 | 44.34 | 44.65 | 2,058,252 | -0.16(-0.36%) |
Sep 07, 2017 | 44.65 | 44.90 | 44.32 | 44.81 | 3,589,574 | +0.17(+0.38%) |
Sep 06, 2017 | 44.78 | 44.80 | 44.44 | 44.64 | 2,741,065 | -0.09(-0.21%) |
Sep 05, 2017 | 44.69 | 44.92 | 44.51 | 44.73 | 2,538,869 | +0.04(+0.09%) |