Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.60 | 59.85 | 57.30 | 59.10 | 757,840 | +1.60(+2.78%) |
Nov 29, 2017 | 58.10 | 59.10 | 56.45 | 57.50 | 704,807 | -1.10(-1.88%) |
Nov 28, 2017 | 58.50 | 59.85 | 57.35 | 58.60 | 856,835 | +0.75(+1.30%) |
Nov 27, 2017 | 58.00 | 58.50 | 57.60 | 57.85 | 772,847 | -0.45(-0.77%) |
Nov 24, 2017 | 57.25 | 58.60 | 57.00 | 58.30 | 340,029 | +1.20(+2.10%) |
Nov 22, 2017 | 57.38 | 58.15 | 55.80 | 57.10 | 1,027,913 | +0.60(+1.06%) |
Nov 21, 2017 | 55.40 | 58.35 | 55.25 | 56.50 | 3,201,300 | +5.45(+10.68%) |
Nov 20, 2017 | 50.00 | 51.30 | 48.60 | 51.05 | 723,026 | +1.00(+2.00%) |
Nov 17, 2017 | 49.55 | 50.15 | 49.30 | 50.05 | 537,855 | +0.50(+1.01%) |
Nov 16, 2017 | 48.85 | 49.60 | 48.68 | 49.55 | 390,454 | +0.90(+1.85%) |
Nov 15, 2017 | 48.45 | 48.95 | 47.90 | 48.65 | 534,851 | -0.15(-0.31%) |
Nov 14, 2017 | 48.65 | 49.15 | 48.30 | 48.80 | 643,144 | -0.30(-0.61%) |
Nov 13, 2017 | 48.70 | 49.23 | 48.50 | 49.10 | 478,008 | +0.00(+0.00%) |
Nov 10, 2017 | 49.15 | 49.45 | 48.90 | 49.10 | 462,098 | -0.05(-0.10%) |
Nov 09, 2017 | 49.85 | 49.90 | 48.50 | 49.15 | 973,491 | -0.95(-1.90%) |
Nov 08, 2017 | 46.10 | 50.10 | 45.80 | 50.10 | 2,929,529 | +3.90(+8.44%) |
Nov 07, 2017 | 46.00 | 46.45 | 45.65 | 46.20 | 941,955 | +0.20(+0.43%) |
Nov 06, 2017 | 44.15 | 46.35 | 44.09 | 46.00 | 1,411,008 | +1.60(+3.60%) |
Nov 03, 2017 | 44.20 | 44.70 | 43.55 | 44.40 | 858,957 | +0.35(+0.79%) |
Nov 02, 2017 | 45.70 | 45.75 | 43.85 | 44.05 | 1,184,531 | -1.75(-3.82%) |
Nov 01, 2017 | 46.80 | 47.05 | 45.60 | 45.80 | 473,347 | -0.95(-2.03%) |
Oct 31, 2017 | 47.50 | 47.80 | 46.52 | 46.75 | 823,936 | -0.95(-1.99%) |
Oct 30, 2017 | 46.00 | 47.85 | 45.85 | 47.70 | 874,076 | +1.25(+2.69%) |
Oct 27, 2017 | 46.15 | 46.65 | 44.45 | 46.45 | 1,298,899 | +0.70(+1.53%) |
Oct 26, 2017 | 43.00 | 45.85 | 42.25 | 45.75 | 1,946,112 | -0.05(-0.11%) |
Oct 25, 2017 | 45.10 | 46.00 | 44.90 | 45.80 | 838,106 | +0.50(+1.10%) |
Oct 24, 2017 | 44.25 | 45.55 | 44.25 | 45.30 | 936,300 | +1.25(+2.84%) |
Oct 23, 2017 | 43.70 | 44.30 | 43.00 | 44.05 | 351,990 | +0.40(+0.92%) |
Oct 20, 2017 | 43.50 | 43.85 | 43.25 | 43.65 | 347,254 | +0.35(+0.81%) |
Oct 19, 2017 | 42.85 | 43.70 | 42.30 | 43.30 | 506,503 | +0.20(+0.46%) |
Oct 18, 2017 | 43.50 | 43.85 | 42.75 | 43.10 | 629,988 | -0.40(-0.92%) |
Oct 17, 2017 | 44.05 | 44.20 | 43.45 | 43.50 | 241,911 | -0.70(-1.58%) |
Oct 16, 2017 | 44.55 | 44.95 | 43.75 | 44.20 | 368,956 | -0.45(-1.01%) |
Oct 13, 2017 | 44.80 | 45.15 | 44.60 | 44.65 | 213,242 | -0.05(-0.11%) |
Oct 12, 2017 | 45.15 | 45.40 | 44.35 | 44.70 | 239,949 | -0.45(-1.00%) |
Oct 11, 2017 | 46.05 | 46.20 | 45.10 | 45.15 | 173,889 | -1.00(-2.17%) |
Oct 10, 2017 | 45.85 | 46.35 | 45.70 | 46.15 | 338,240 | +0.45(+0.98%) |
Oct 09, 2017 | 46.00 | 46.17 | 45.25 | 45.70 | 595,841 | -1.80(-3.79%) |
Oct 06, 2017 | 47.40 | 47.55 | 47.15 | 47.50 | 121,171 | -0.05(-0.11%) |
Oct 05, 2017 | 48.20 | 48.20 | 47.40 | 47.55 | 237,103 | -0.60(-1.25%) |
Oct 04, 2017 | 48.65 | 48.85 | 47.75 | 48.15 | 200,112 | -0.45(-0.93%) |
Oct 03, 2017 | 48.80 | 48.95 | 48.15 | 48.60 | 242,921 | +0.10(+0.21%) |
Oct 02, 2017 | 47.30 | 48.55 | 47.30 | 48.50 | 383,642 | +1.35(+2.86%) |
Sep 29, 2017 | 47.70 | 47.95 | 47.15 | 47.15 | 246,678 | -0.55(-1.15%) |
Sep 28, 2017 | 47.70 | 47.85 | 47.15 | 47.70 | 170,587 | +0.00(+0.00%) |
Sep 27, 2017 | 47.85 | 47.70 | 266,450 | +1.40(+3.02%) | ||
Sep 26, 2017 | 47.10 | 47.40 | 46.05 | 46.30 | 753,013 | -0.25(-0.54%) |
Sep 25, 2017 | 46.15 | 46.80 | 45.65 | 46.55 | 631,043 | +0.40(+0.87%) |
Sep 22, 2017 | 45.60 | 46.55 | 45.55 | 46.15 | 172,697 | +0.55(+1.21%) |
Sep 21, 2017 | 45.75 | 46.20 | 45.40 | 45.60 | 159,418 | -0.15(-0.33%) |
Sep 20, 2017 | 46.50 | 46.70 | 45.40 | 45.75 | 153,167 | -0.65(-1.40%) |
Sep 19, 2017 | 46.80 | 46.95 | 46.10 | 46.40 | 386,737 | -0.20(-0.43%) |
Sep 18, 2017 | 46.95 | 47.24 | 46.55 | 46.60 | 467,296 | -0.25(-0.53%) |
Sep 15, 2017 | 46.90 | 47.35 | 46.60 | 46.85 | 280,598 | -0.10(-0.21%) |
Sep 14, 2017 | 47.15 | 47.15 | 46.75 | 46.95 | 168,663 | -0.20(-0.42%) |
Sep 13, 2017 | 47.05 | 47.38 | 46.70 | 47.15 | 207,711 | +0.05(+0.11%) |
Sep 12, 2017 | 46.85 | 47.55 | 46.75 | 47.10 | 304,076 | +0.40(+0.86%) |
Sep 11, 2017 | 46.60 | 47.00 | 46.45 | 46.70 | 261,401 | +0.35(+0.76%) |
Sep 08, 2017 | 46.85 | 46.90 | 46.10 | 46.35 | 266,461 | -0.55(-1.17%) |
Sep 07, 2017 | 46.30 | 47.00 | 46.00 | 46.90 | 346,028 | +0.45(+0.97%) |
Sep 06, 2017 | 46.25 | 46.70 | 45.85 | 46.45 | 213,750 | +0.30(+0.65%) |
Sep 05, 2017 | 45.90 | 46.60 | 45.90 | 46.15 | 218,377 | -0.20(-0.43%) |