Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.75 | 48.75 | 48.05 | 48.45 | 135,944 | +0.15(+0.31%) |
Nov 29, 2017 | 49.05 | 49.20 | 47.10 | 48.30 | 153,449 | -0.70(-1.43%) |
Nov 28, 2017 | 49.30 | 49.50 | 48.40 | 49.00 | 230,466 | -0.10(-0.20%) |
Nov 27, 2017 | 49.60 | 49.80 | 48.90 | 49.10 | 166,791 | -0.50(-1.01%) |
Nov 24, 2017 | 49.15 | 49.75 | 48.30 | 49.60 | 66,510 | +0.50(+1.02%) |
Nov 22, 2017 | 48.75 | 49.80 | 48.75 | 49.10 | 123,368 | +0.60(+1.24%) |
Nov 21, 2017 | 47.70 | 48.70 | 47.40 | 48.50 | 165,451 | +1.05(+2.21%) |
Nov 20, 2017 | 47.65 | 47.80 | 46.80 | 47.45 | 91,962 | +0.05(+0.11%) |
Nov 17, 2017 | 47.75 | 47.99 | 46.90 | 47.40 | 106,606 | -0.80(-1.66%) |
Nov 16, 2017 | 46.85 | 48.45 | 46.85 | 48.20 | 184,338 | +1.65(+3.54%) |
Nov 15, 2017 | 46.95 | 46.95 | 46.20 | 46.55 | 110,818 | -0.70(-1.48%) |
Nov 14, 2017 | 47.00 | 47.65 | 46.50 | 47.25 | 170,956 | +0.15(+0.32%) |
Nov 13, 2017 | 45.35 | 47.30 | 45.05 | 47.10 | 331,989 | +1.25(+2.73%) |
Nov 10, 2017 | 46.45 | 46.85 | 45.75 | 45.85 | 99,136 | -0.75(-1.61%) |
Nov 09, 2017 | 45.90 | 46.75 | 45.30 | 46.60 | 172,255 | +0.20(+0.43%) |
Nov 08, 2017 | 45.65 | 46.55 | 45.10 | 46.40 | 123,548 | +0.30(+0.65%) |
Nov 07, 2017 | 46.40 | 46.60 | 45.05 | 46.10 | 288,522 | -0.35(-0.75%) |
Nov 06, 2017 | 46.25 | 47.00 | 46.25 | 46.45 | 123,678 | +0.00(+0.00%) |
Nov 03, 2017 | 46.30 | 46.80 | 46.10 | 46.45 | 163,109 | -0.20(-0.43%) |
Nov 02, 2017 | 47.85 | 47.85 | 46.25 | 46.65 | 224,816 | -0.95(-2.00%) |
Nov 01, 2017 | 49.00 | 49.10 | 46.80 | 47.60 | 225,978 | -1.00(-2.06%) |
Oct 31, 2017 | 47.80 | 48.65 | 47.50 | 48.60 | 290,315 | +1.10(+2.32%) |
Oct 30, 2017 | 48.85 | 48.85 | 46.80 | 47.50 | 252,775 | -1.85(-3.75%) |
Oct 27, 2017 | 50.10 | 50.70 | 47.65 | 49.35 | 335,598 | -0.85(-1.69%) |
Oct 26, 2017 | 50.75 | 51.50 | 50.10 | 50.20 | 261,523 | -0.50(-0.99%) |
Oct 25, 2017 | 51.10 | 51.45 | 49.95 | 50.70 | 195,292 | -0.30(-0.59%) |
Oct 24, 2017 | 51.05 | 51.60 | 50.60 | 51.00 | 192,231 | -0.10(-0.20%) |
Oct 23, 2017 | 52.95 | 52.95 | 51.00 | 51.10 | 260,461 | -3.20(-5.89%) |
Oct 20, 2017 | 54.65 | 55.20 | 54.00 | 54.30 | 227,616 | +0.30(+0.56%) |
Oct 19, 2017 | 53.95 | 54.15 | 53.41 | 54.00 | 64,438 | -0.35(-0.64%) |
Oct 18, 2017 | 54.30 | 54.75 | 54.20 | 54.35 | 81,951 | +0.45(+0.83%) |
Oct 17, 2017 | 54.35 | 54.42 | 53.75 | 53.90 | 98,101 | -0.40(-0.74%) |
Oct 16, 2017 | 54.10 | 54.85 | 54.10 | 54.30 | 104,955 | +0.20(+0.37%) |
Oct 13, 2017 | 54.30 | 54.55 | 53.84 | 54.10 | 106,577 | -0.15(-0.28%) |
Oct 12, 2017 | 53.65 | 54.35 | 53.38 | 54.25 | 103,827 | +0.60(+1.12%) |
Oct 11, 2017 | 53.00 | 54.00 | 53.00 | 53.65 | 109,271 | +0.50(+0.94%) |
Oct 10, 2017 | 52.75 | 53.17 | 52.65 | 53.15 | 89,819 | +0.45(+0.85%) |
Oct 09, 2017 | 53.25 | 53.30 | 52.55 | 52.70 | 152,111 | -0.45(-0.85%) |
Oct 06, 2017 | 54.65 | 54.65 | 53.05 | 53.15 | 164,943 | -1.00(-1.85%) |
Oct 05, 2017 | 53.35 | 54.20 | 52.85 | 54.15 | 101,458 | +0.90(+1.69%) |
Oct 04, 2017 | 53.05 | 53.35 | 52.73 | 53.25 | 207,362 | +0.40(+0.76%) |
Oct 03, 2017 | 52.80 | 52.95 | 51.90 | 52.85 | 155,689 | +0.05(+0.09%) |
Oct 02, 2017 | 51.50 | 53.10 | 51.15 | 52.80 | 197,121 | +1.65(+3.23%) |
Sep 29, 2017 | 51.30 | 51.55 | 50.90 | 51.15 | 118,681 | -0.05(-0.10%) |
Sep 28, 2017 | 51.20 | 51.65 | 50.15 | 51.20 | 172,488 | +0.05(+0.10%) |
Sep 27, 2017 | 50.05 | 51.50 | 49.35 | 51.15 | 179,057 | +1.20(+2.40%) |
Sep 26, 2017 | 49.70 | 50.40 | 49.55 | 49.95 | 106,867 | +0.50(+1.01%) |
Sep 25, 2017 | 49.70 | 49.85 | 48.21 | 49.45 | 150,457 | -0.45(-0.90%) |
Sep 22, 2017 | 48.40 | 50.20 | 48.20 | 49.90 | 231,719 | +1.60(+3.31%) |
Sep 21, 2017 | 48.70 | 48.98 | 48.15 | 48.30 | 149,089 | -0.45(-0.92%) |
Sep 20, 2017 | 48.90 | 49.50 | 48.55 | 48.75 | 181,118 | -0.10(-0.20%) |
Sep 19, 2017 | 48.55 | 49.05 | 47.80 | 48.85 | 186,935 | +0.35(+0.72%) |
Sep 18, 2017 | 48.30 | 49.75 | 47.55 | 48.50 | 399,126 | +1.55(+3.30%) |
Sep 15, 2017 | 46.95 | 47.10 | 46.40 | 46.95 | 252,578 | +0.10(+0.21%) |
Sep 14, 2017 | 46.15 | 47.15 | 45.90 | 46.85 | 173,783 | +0.60(+1.30%) |
Sep 13, 2017 | 46.80 | 47.25 | 46.05 | 46.25 | 105,071 | -0.60(-1.28%) |
Sep 12, 2017 | 47.00 | 47.00 | 46.40 | 46.85 | 75,137 | -0.05(-0.11%) |
Sep 11, 2017 | 46.35 | 47.05 | 46.35 | 46.90 | 180,308 | +0.95(+2.07%) |
Sep 08, 2017 | 45.30 | 45.95 | 44.90 | 45.95 | 200,549 | +0.70(+1.55%) |
Sep 07, 2017 | 45.40 | 45.40 | 44.85 | 45.25 | 103,188 | -0.10(-0.22%) |
Sep 06, 2017 | 45.95 | 45.95 | 44.95 | 45.35 | 85,903 | -0.30(-0.66%) |
Sep 05, 2017 | 45.60 | 46.15 | 44.80 | 45.65 | 160,033 | +0.05(+0.11%) |