Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.95 | 51.15 | 50.24 | 50.37 | 213,359 | -0.36(-0.70%) |
Nov 29, 2017 | 50.78 | 51.02 | 50.23 | 50.73 | 141,626 | -0.09(-0.17%) |
Nov 28, 2017 | 49.85 | 50.92 | 49.41 | 50.81 | 116,436 | +1.02(+2.05%) |
Nov 27, 2017 | 49.90 | 50.14 | 49.59 | 49.79 | 101,177 | -0.07(-0.14%) |
Nov 24, 2017 | 50.04 | 50.04 | 49.53 | 49.86 | 46,936 | -0.04(-0.08%) |
Nov 22, 2017 | 49.97 | 50.54 | 49.83 | 49.90 | 113,940 | -0.10(-0.19%) |
Nov 21, 2017 | 49.49 | 50.14 | 49.49 | 49.99 | 151,814 | +0.69(+1.41%) |
Nov 20, 2017 | 49.15 | 49.55 | 48.91 | 49.30 | 149,329 | +0.07(+0.14%) |
Nov 17, 2017 | 48.68 | 49.38 | 48.63 | 49.23 | 173,912 | +0.23(+0.47%) |
Nov 16, 2017 | 48.25 | 49.08 | 48.25 | 49.00 | 156,699 | +0.90(+1.88%) |
Nov 15, 2017 | 48.07 | 48.42 | 47.83 | 48.10 | 148,340 | -0.29(-0.60%) |
Nov 14, 2017 | 47.98 | 48.46 | 47.79 | 48.39 | 208,305 | +0.16(+0.34%) |
Nov 13, 2017 | 47.81 | 48.52 | 47.81 | 48.23 | 209,150 | -0.01(-0.02%) |
Nov 10, 2017 | 48.18 | 48.54 | 48.18 | 48.23 | 125,578 | -0.12(-0.26%) |
Nov 09, 2017 | 48.88 | 48.90 | 47.79 | 48.36 | 209,989 | -0.94(-1.91%) |
Nov 08, 2017 | 48.60 | 49.52 | 48.46 | 49.30 | 185,430 | +0.33(+0.67%) |
Nov 07, 2017 | 49.21 | 49.43 | 48.30 | 48.97 | 231,917 | -0.22(-0.45%) |
Nov 06, 2017 | 49.05 | 49.53 | 48.13 | 49.19 | 383,291 | +0.15(+0.31%) |
Nov 03, 2017 | 50.37 | 50.79 | 48.96 | 49.04 | 308,775 | -1.53(-3.02%) |
Nov 02, 2017 | 50.42 | 50.84 | 49.62 | 50.57 | 385,958 | +0.28(+0.55%) |
Nov 01, 2017 | 47.60 | 51.47 | 46.98 | 50.29 | 910,266 | +6.75(+15.50%) |
Oct 31, 2017 | 43.39 | 44.12 | 43.24 | 43.54 | 333,014 | +0.12(+0.27%) |
Oct 30, 2017 | 44.15 | 44.27 | 43.31 | 43.43 | 192,892 | -1.04(-2.33%) |
Oct 27, 2017 | 44.33 | 44.47 | 43.67 | 44.46 | 190,105 | +0.36(+0.83%) |
Oct 26, 2017 | 44.13 | 44.32 | 43.72 | 44.10 | 150,701 | +0.09(+0.20%) |
Oct 25, 2017 | 44.19 | 44.37 | 43.80 | 44.01 | 166,454 | -0.23(-0.52%) |
Oct 24, 2017 | 44.08 | 44.42 | 43.91 | 44.24 | 160,869 | +0.36(+0.83%) |
Oct 23, 2017 | 44.18 | 44.27 | 43.72 | 43.88 | 155,603 | -0.24(-0.54%) |
Oct 20, 2017 | 43.89 | 44.32 | 43.53 | 44.12 | 169,609 | +0.70(+1.61%) |
Oct 19, 2017 | 44.29 | 44.29 | 43.22 | 43.42 | 207,238 | -1.15(-2.58%) |
Oct 18, 2017 | 43.19 | 44.80 | 42.91 | 44.57 | 427,363 | +1.67(+3.89%) |
Oct 17, 2017 | 43.06 | 43.16 | 42.75 | 42.90 | 112,556 | -0.11(-0.25%) |
Oct 16, 2017 | 43.47 | 43.50 | 42.65 | 43.00 | 144,768 | -0.20(-0.47%) |
Oct 13, 2017 | 43.29 | 43.43 | 42.92 | 43.20 | 80,553 | +0.12(+0.27%) |
Oct 12, 2017 | 42.84 | 43.23 | 42.63 | 43.09 | 117,806 | +0.12(+0.27%) |
Oct 11, 2017 | 42.87 | 43.18 | 42.72 | 42.97 | 127,241 | +0.12(+0.29%) |
Oct 10, 2017 | 43.00 | 43.43 | 42.51 | 42.85 | 138,141 | +0.18(+0.43%) |
Oct 09, 2017 | 42.75 | 42.96 | 42.41 | 42.67 | 105,719 | -0.12(-0.27%) |
Oct 06, 2017 | 42.83 | 42.98 | 42.45 | 42.78 | 147,924 | -0.12(-0.29%) |
Oct 05, 2017 | 43.30 | 43.64 | 42.85 | 42.91 | 248,586 | -0.36(-0.82%) |
Oct 04, 2017 | 43.16 | 43.52 | 43.04 | 43.26 | 88,705 | -0.01(-0.02%) |
Oct 03, 2017 | 43.27 | 43.28 | 42.80 | 43.27 | 174,847 | +0.04(+0.09%) |
Oct 02, 2017 | 42.57 | 43.24 | 42.50 | 43.23 | 151,832 | +0.79(+1.85%) |
Sep 29, 2017 | 42.56 | 42.89 | 42.31 | 42.45 | 154,105 | -0.04(-0.09%) |
Sep 28, 2017 | 42.28 | 42.87 | 42.15 | 42.48 | 173,743 | -0.15(-0.36%) |
Sep 27, 2017 | 42.19 | 43.16 | 41.84 | 42.64 | 266,271 | +0.78(+1.86%) |
Sep 26, 2017 | 41.77 | 42.18 | 41.76 | 41.86 | 168,157 | +0.21(+0.51%) |
Sep 25, 2017 | 41.78 | 42.18 | 41.38 | 41.65 | 117,379 | -0.16(-0.39%) |
Sep 22, 2017 | 41.19 | 41.88 | 41.19 | 41.81 | 118,513 | +0.54(+1.30%) |
Sep 21, 2017 | 41.74 | 41.91 | 41.24 | 41.28 | 275,201 | -0.53(-1.26%) |
Sep 20, 2017 | 41.83 | 42.05 | 41.60 | 41.80 | 99,142 | -0.03(-0.07%) |
Sep 19, 2017 | 41.95 | 42.21 | 41.67 | 41.83 | 105,582 | -0.09(-0.21%) |
Sep 18, 2017 | 41.62 | 41.99 | 41.52 | 41.92 | 133,470 | +0.38(+0.92%) |
Sep 15, 2017 | 41.15 | 41.53 | 41.05 | 41.53 | 322,151 | +0.48(+1.17%) |
Sep 14, 2017 | 40.68 | 41.16 | 40.67 | 41.05 | 155,291 | +0.29(+0.71%) |
Sep 13, 2017 | 41.15 | 41.42 | 40.69 | 40.77 | 205,113 | -0.39(-0.96%) |
Sep 12, 2017 | 40.74 | 41.21 | 40.65 | 41.16 | 161,283 | +0.41(+1.01%) |
Sep 11, 2017 | 40.90 | 41.55 | 40.72 | 40.75 | 253,064 | +0.18(+0.45%) |
Sep 08, 2017 | 40.54 | 40.97 | 40.17 | 40.57 | 127,919 | -0.04(-0.09%) |
Sep 07, 2017 | 41.06 | 41.08 | 40.32 | 40.60 | 102,112 | -0.43(-1.05%) |
Sep 06, 2017 | 41.04 | 41.27 | 40.76 | 41.04 | 158,609 | +0.23(+0.56%) |
Sep 05, 2017 | 40.80 | 41.28 | 40.62 | 40.80 | 143,920 | -0.17(-0.42%) |