Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.04 | 49.17 | 48.60 | 48.80 | 1,491,795 | -0.05(-0.10%) |
Nov 29, 2017 | 48.70 | 49.20 | 48.64 | 48.85 | 1,076,260 | +0.21(+0.44%) |
Nov 28, 2017 | 48.20 | 48.64 | 48.14 | 48.63 | 1,167,135 | +0.50(+1.03%) |
Nov 27, 2017 | 47.92 | 48.23 | 47.86 | 48.14 | 814,535 | +0.30(+0.63%) |
Nov 24, 2017 | 48.03 | 48.20 | 47.78 | 47.83 | 367,426 | -0.01(-0.02%) |
Nov 22, 2017 | 47.90 | 48.20 | 47.80 | 47.84 | 857,433 | -0.02(-0.04%) |
Nov 21, 2017 | 47.94 | 48.25 | 47.84 | 47.86 | 930,589 | +0.03(+0.06%) |
Nov 20, 2017 | 47.67 | 47.89 | 47.51 | 47.83 | 740,070 | +0.13(+0.26%) |
Nov 17, 2017 | 47.52 | 47.83 | 47.46 | 47.71 | 1,059,649 | +0.02(+0.04%) |
Nov 16, 2017 | 48.26 | 48.29 | 47.67 | 47.69 | 1,012,217 | -0.47(-0.99%) |
Nov 15, 2017 | 48.16 | 48.26 | 47.94 | 48.16 | 1,231,799 | -0.24(-0.50%) |
Nov 14, 2017 | 48.09 | 48.43 | 47.84 | 48.41 | 1,117,641 | +0.05(+0.10%) |
Nov 13, 2017 | 47.84 | 48.43 | 47.79 | 48.36 | 1,220,361 | +0.37(+0.77%) |
Nov 10, 2017 | 47.83 | 48.05 | 47.71 | 47.99 | 901,921 | +0.16(+0.34%) |
Nov 09, 2017 | 47.80 | 48.08 | 47.64 | 47.82 | 1,347,497 | -0.23(-0.48%) |
Nov 08, 2017 | 47.97 | 48.15 | 47.91 | 48.06 | 825,502 | +0.09(+0.18%) |
Nov 07, 2017 | 48.20 | 48.45 | 47.85 | 47.97 | 916,788 | -0.18(-0.38%) |
Nov 06, 2017 | 47.97 | 48.25 | 47.97 | 48.15 | 1,629,218 | +0.07(+0.14%) |
Nov 03, 2017 | 47.79 | 48.19 | 47.30 | 48.09 | 929,805 | +0.11(+0.22%) |
Nov 02, 2017 | 48.09 | 48.40 | 47.81 | 47.98 | 1,278,164 | -0.04(-0.08%) |
Nov 01, 2017 | 48.08 | 48.22 | 47.90 | 48.02 | 2,493,771 | +0.03(+0.06%) |
Oct 31, 2017 | 47.79 | 48.05 | 47.53 | 47.99 | 3,435,747 | +0.05(+0.10%) |
Oct 30, 2017 | 47.02 | 47.99 | 46.64 | 47.94 | 2,301,313 | +1.46(+3.15%) |
Oct 27, 2017 | 46.77 | 46.84 | 46.25 | 46.48 | 1,195,505 | -0.41(-0.87%) |
Oct 26, 2017 | 46.95 | 47.02 | 46.69 | 46.88 | 869,619 | +0.12(+0.25%) |
Oct 25, 2017 | 46.94 | 47.13 | 46.56 | 46.77 | 767,131 | -0.25(-0.54%) |
Oct 24, 2017 | 47.20 | 47.32 | 46.90 | 47.02 | 860,303 | -0.18(-0.39%) |
Oct 23, 2017 | 47.63 | 47.63 | 47.14 | 47.20 | 655,007 | -0.29(-0.61%) |
Oct 20, 2017 | 47.78 | 47.80 | 47.37 | 47.50 | 620,452 | +0.02(+0.04%) |
Oct 19, 2017 | 47.11 | 47.48 | 47.04 | 47.48 | 732,114 | +0.28(+0.60%) |
Oct 18, 2017 | 47.24 | 47.35 | 47.07 | 47.19 | 613,007 | +0.03(+0.06%) |
Oct 17, 2017 | 47.56 | 47.58 | 47.03 | 47.17 | 567,454 | -0.39(-0.82%) |
Oct 16, 2017 | 47.39 | 47.60 | 47.18 | 47.55 | 836,674 | +0.20(+0.43%) |
Oct 13, 2017 | 47.43 | 47.71 | 47.28 | 47.35 | 472,831 | -0.01(-0.02%) |
Oct 12, 2017 | 47.13 | 47.40 | 46.99 | 47.36 | 847,522 | +0.16(+0.33%) |
Oct 11, 2017 | 47.31 | 47.31 | 46.98 | 47.20 | 472,497 | -0.24(-0.51%) |
Oct 10, 2017 | 47.08 | 47.47 | 47.08 | 47.45 | 616,996 | +0.38(+0.80%) |
Oct 09, 2017 | 47.47 | 47.50 | 46.99 | 47.07 | 389,039 | -0.35(-0.74%) |
Oct 06, 2017 | 47.44 | 47.51 | 47.10 | 47.42 | 589,331 | +0.02(+0.04%) |
Oct 05, 2017 | 47.07 | 47.53 | 46.98 | 47.40 | 508,688 | +0.35(+0.74%) |
Oct 04, 2017 | 46.85 | 47.22 | 46.81 | 47.05 | 694,093 | +0.14(+0.29%) |
Oct 03, 2017 | 46.68 | 46.91 | 46.55 | 46.91 | 462,538 | +0.27(+0.58%) |
Oct 02, 2017 | 46.39 | 46.66 | 46.18 | 46.64 | 668,926 | +0.25(+0.54%) |
Sep 29, 2017 | 46.27 | 46.50 | 46.24 | 46.39 | 827,689 | +0.02(+0.04%) |
Sep 28, 2017 | 46.35 | 46.45 | 46.00 | 46.37 | 635,694 | +0.00(+0.00%) |
Sep 27, 2017 | 46.19 | 46.37 | 671,334 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.29 | 46.57 | 46.13 | 46.41 | 657,387 | +0.09(+0.19%) |
Sep 25, 2017 | 46.16 | 46.38 | 46.03 | 46.32 | 660,101 | +0.17(+0.38%) |
Sep 22, 2017 | 46.17 | 46.20 | 46.01 | 46.15 | 686,924 | -0.10(-0.21%) |
Sep 21, 2017 | 46.35 | 46.57 | 46.23 | 46.24 | 724,301 | -0.08(-0.17%) |
Sep 20, 2017 | 46.34 | 46.40 | 46.03 | 46.32 | 789,713 | +0.10(+0.21%) |
Sep 19, 2017 | 46.04 | 46.32 | 45.94 | 46.23 | 916,140 | +0.18(+0.40%) |
Sep 18, 2017 | 46.13 | 46.19 | 45.90 | 46.04 | 919,036 | +0.01(+0.02%) |
Sep 15, 2017 | 45.61 | 46.04 | 45.55 | 46.03 | 1,339,392 | +0.26(+0.57%) |
Sep 14, 2017 | 45.66 | 45.91 | 45.50 | 45.77 | 918,820 | +0.06(+0.13%) |
Sep 13, 2017 | 45.37 | 45.90 | 45.21 | 45.71 | 1,222,461 | +0.27(+0.60%) |
Sep 12, 2017 | 45.36 | 45.57 | 45.26 | 45.44 | 1,201,696 | +0.15(+0.32%) |
Sep 11, 2017 | 45.05 | 45.65 | 44.98 | 45.30 | 910,346 | +0.74(+1.65%) |
Sep 08, 2017 | 43.64 | 44.76 | 43.63 | 44.56 | 1,212,523 | +0.82(+1.88%) |
Sep 07, 2017 | 44.74 | 44.74 | 43.69 | 43.73 | 957,409 | -1.02(-2.27%) |
Sep 06, 2017 | 44.60 | 45.03 | 44.41 | 44.75 | 936,963 | +0.32(+0.72%) |
Sep 05, 2017 | 45.28 | 45.32 | 44.28 | 44.43 | 1,722,965 | -1.04(-2.28%) |