Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.55 | 49.75 | 48.69 | 48.79 | 613,820 | -0.42(-0.86%) |
Nov 29, 2017 | 50.19 | 50.39 | 48.84 | 49.21 | 545,623 | -1.02(-2.02%) |
Nov 28, 2017 | 50.95 | 51.06 | 49.99 | 50.23 | 863,276 | -0.81(-1.58%) |
Nov 27, 2017 | 51.52 | 51.67 | 50.95 | 51.03 | 783,475 | -0.62(-1.20%) |
Nov 24, 2017 | 51.25 | 51.67 | 51.02 | 51.66 | 114,811 | +0.59(+1.15%) |
Nov 22, 2017 | 51.26 | 51.38 | 50.80 | 51.07 | 305,279 | -0.23(-0.44%) |
Nov 21, 2017 | 50.53 | 51.42 | 50.15 | 51.30 | 1,182,112 | +1.15(+2.29%) |
Nov 20, 2017 | 49.55 | 50.16 | 49.52 | 50.15 | 676,152 | +0.52(+1.04%) |
Nov 17, 2017 | 49.82 | 50.33 | 49.40 | 49.63 | 787,997 | -0.40(-0.81%) |
Nov 16, 2017 | 49.53 | 50.52 | 49.09 | 50.03 | 918,213 | +0.65(+1.31%) |
Nov 15, 2017 | 50.82 | 51.02 | 49.36 | 49.39 | 822,682 | -1.69(-3.31%) |
Nov 14, 2017 | 53.16 | 53.23 | 51.04 | 51.08 | 1,436,131 | -2.43(-4.54%) |
Nov 13, 2017 | 53.10 | 53.95 | 52.42 | 53.51 | 609,144 | +0.78(+1.48%) |
Nov 10, 2017 | 52.33 | 52.94 | 52.33 | 52.73 | 359,091 | +0.00(+0.00%) |
Nov 09, 2017 | 52.25 | 53.12 | 52.25 | 52.73 | 485,244 | +0.05(+0.10%) |
Nov 08, 2017 | 51.87 | 53.07 | 51.85 | 52.67 | 427,037 | +0.61(+1.18%) |
Nov 07, 2017 | 52.51 | 52.78 | 51.98 | 52.06 | 547,601 | -0.40(-0.77%) |
Nov 06, 2017 | 52.02 | 52.52 | 51.66 | 52.46 | 292,579 | +1.04(+2.03%) |
Nov 03, 2017 | 51.26 | 51.84 | 51.19 | 51.42 | 288,094 | +0.04(+0.09%) |
Nov 02, 2017 | 51.59 | 52.14 | 50.70 | 51.38 | 673,474 | +0.04(+0.09%) |
Nov 01, 2017 | 50.89 | 51.79 | 50.40 | 51.33 | 690,853 | +0.62(+1.23%) |
Oct 31, 2017 | 50.10 | 50.76 | 49.49 | 50.71 | 798,605 | +0.79(+1.58%) |
Oct 30, 2017 | 49.23 | 50.53 | 49.23 | 49.92 | 497,401 | +0.58(+1.17%) |
Oct 27, 2017 | 48.77 | 49.44 | 48.52 | 49.34 | 652,808 | +0.82(+1.70%) |
Oct 26, 2017 | 50.23 | 50.40 | 48.50 | 48.52 | 1,082,322 | -1.80(-3.57%) |
Oct 25, 2017 | 49.24 | 51.53 | 48.97 | 50.31 | 1,349,065 | +2.28(+4.74%) |
Oct 24, 2017 | 47.95 | 48.67 | 47.67 | 48.04 | 669,630 | +0.12(+0.26%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.55 | 47.91 | 352,258 | -0.23(-0.47%) |
Oct 20, 2017 | 49.23 | 49.36 | 48.07 | 48.14 | 410,714 | -0.99(-2.02%) |
Oct 19, 2017 | 48.96 | 49.24 | 48.63 | 49.13 | 503,908 | +0.28(+0.57%) |
Oct 18, 2017 | 47.83 | 49.03 | 47.66 | 48.85 | 664,145 | +0.74(+1.53%) |
Oct 17, 2017 | 46.78 | 48.16 | 46.65 | 48.11 | 351,480 | +1.29(+2.75%) |
Oct 16, 2017 | 47.05 | 47.33 | 46.83 | 46.83 | 198,217 | -0.23(-0.48%) |
Oct 13, 2017 | 48.13 | 48.13 | 47.01 | 47.05 | 290,915 | -0.84(-1.76%) |
Oct 12, 2017 | 47.20 | 47.90 | 47.11 | 47.90 | 539,427 | +0.79(+1.67%) |
Oct 11, 2017 | 46.20 | 47.36 | 46.08 | 47.11 | 594,267 | +0.99(+2.15%) |
Oct 10, 2017 | 46.67 | 47.23 | 46.06 | 46.12 | 627,486 | -0.33(-0.72%) |
Oct 09, 2017 | 47.18 | 47.18 | 46.42 | 46.45 | 322,433 | -0.74(-1.56%) |
Oct 06, 2017 | 45.57 | 47.20 | 45.14 | 47.19 | 1,064,167 | +1.38(+3.02%) |
Oct 05, 2017 | 45.40 | 45.81 | 45.15 | 45.80 | 602,625 | +0.47(+1.04%) |
Oct 04, 2017 | 45.31 | 45.49 | 45.08 | 45.33 | 409,451 | +0.05(+0.12%) |
Oct 03, 2017 | 46.20 | 46.31 | 45.17 | 45.27 | 494,056 | -0.83(-1.81%) |
Oct 02, 2017 | 45.97 | 46.24 | 45.79 | 46.11 | 321,071 | +0.21(+0.46%) |
Sep 29, 2017 | 45.50 | 46.16 | 45.40 | 45.90 | 322,499 | +0.31(+0.67%) |
Sep 28, 2017 | 45.25 | 45.61 | 45.15 | 45.59 | 280,463 | +0.25(+0.56%) |
Sep 27, 2017 | 44.65 | 45.39 | 44.36 | 45.34 | 515,397 | +0.54(+1.21%) |
Sep 26, 2017 | 45.14 | 45.48 | 44.78 | 44.79 | 254,623 | -0.31(-0.68%) |
Sep 25, 2017 | 45.27 | 45.41 | 44.97 | 45.10 | 358,658 | -0.15(-0.33%) |
Sep 22, 2017 | 45.70 | 45.83 | 45.02 | 45.25 | 290,081 | -0.49(-1.07%) |
Sep 21, 2017 | 45.66 | 46.05 | 45.54 | 45.74 | 327,771 | +0.14(+0.31%) |
Sep 20, 2017 | 47.19 | 47.19 | 45.41 | 45.60 | 435,333 | -1.30(-2.76%) |
Sep 19, 2017 | 47.26 | 47.50 | 46.80 | 46.90 | 875,383 | -0.27(-0.57%) |
Sep 18, 2017 | 46.76 | 47.17 | 46.55 | 47.17 | 353,117 | +0.37(+0.78%) |
Sep 15, 2017 | 46.91 | 47.14 | 46.50 | 46.80 | 574,364 | -0.09(-0.19%) |
Sep 14, 2017 | 46.78 | 47.00 | 46.50 | 46.89 | 623,840 | -0.03(-0.06%) |
Sep 13, 2017 | 48.32 | 48.32 | 46.50 | 46.91 | 1,956,675 | -1.38(-2.86%) |
Sep 12, 2017 | 48.53 | 48.87 | 47.98 | 48.30 | 804,189 | -0.25(-0.52%) |
Sep 11, 2017 | 47.95 | 48.92 | 47.66 | 48.55 | 632,179 | +0.71(+1.49%) |
Sep 08, 2017 | 47.55 | 47.86 | 47.32 | 47.84 | 195,979 | +0.10(+0.20%) |
Sep 07, 2017 | 47.23 | 47.95 | 47.12 | 47.74 | 323,821 | +0.63(+1.33%) |
Sep 06, 2017 | 47.10 | 47.48 | 46.85 | 47.11 | 350,878 | +0.15(+0.31%) |
Sep 05, 2017 | 47.08 | 47.44 | 46.69 | 46.97 | 370,857 | +0.01(+0.02%) |