Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.51 | 51.22 | 49.43 | 51.06 | 2,894,204 | +1.76(+3.57%) |
Nov 29, 2017 | 48.46 | 49.47 | 48.28 | 49.30 | 1,165,823 | +0.80(+1.65%) |
Nov 28, 2017 | 48.24 | 48.56 | 48.00 | 48.50 | 1,170,544 | +0.48(+1.01%) |
Nov 27, 2017 | 48.36 | 48.36 | 47.82 | 48.02 | 1,332,824 | -0.14(-0.29%) |
Nov 24, 2017 | 48.44 | 48.58 | 47.99 | 48.15 | 428,731 | +0.06(+0.12%) |
Nov 22, 2017 | 48.32 | 48.32 | 47.97 | 48.10 | 1,040,136 | +0.11(+0.22%) |
Nov 21, 2017 | 48.10 | 48.39 | 47.91 | 47.99 | 1,624,894 | +0.17(+0.36%) |
Nov 20, 2017 | 48.53 | 48.53 | 47.81 | 47.82 | 1,605,688 | -0.86(-1.76%) |
Nov 17, 2017 | 48.21 | 48.86 | 47.88 | 48.68 | 1,457,619 | +0.29(+0.59%) |
Nov 16, 2017 | 48.46 | 48.72 | 47.93 | 48.39 | 1,928,722 | +0.32(+0.66%) |
Nov 15, 2017 | 47.89 | 48.42 | 47.57 | 48.07 | 1,565,906 | +0.08(+0.17%) |
Nov 14, 2017 | 48.05 | 48.45 | 47.61 | 47.99 | 1,698,510 | -0.15(-0.31%) |
Nov 13, 2017 | 47.87 | 48.18 | 47.60 | 48.14 | 1,613,932 | +0.15(+0.31%) |
Nov 10, 2017 | 48.29 | 48.37 | 47.81 | 47.99 | 1,449,415 | -0.30(-0.63%) |
Nov 09, 2017 | 48.06 | 48.70 | 47.85 | 48.29 | 2,267,798 | +0.10(+0.20%) |
Nov 08, 2017 | 47.84 | 48.20 | 47.47 | 48.20 | 1,411,836 | +0.32(+0.66%) |
Nov 07, 2017 | 48.28 | 48.34 | 47.55 | 47.88 | 1,461,998 | -0.26(-0.54%) |
Nov 06, 2017 | 48.72 | 49.07 | 47.40 | 48.14 | 2,756,506 | -0.55(-1.13%) |
Nov 03, 2017 | 48.61 | 48.77 | 47.92 | 48.69 | 1,991,721 | +0.11(+0.22%) |
Nov 02, 2017 | 49.71 | 49.72 | 48.09 | 48.59 | 2,622,011 | -1.23(-2.46%) |
Nov 01, 2017 | 49.81 | 50.03 | 49.41 | 49.81 | 2,982,616 | +0.00(+0.00%) |
Oct 31, 2017 | 49.34 | 49.83 | 48.85 | 49.81 | 2,292,431 | +0.82(+1.67%) |
Oct 30, 2017 | 49.18 | 49.62 | 48.92 | 48.99 | 1,263,372 | -0.41(-0.84%) |
Oct 27, 2017 | 49.19 | 49.43 | 47.62 | 49.41 | 2,491,956 | +0.29(+0.60%) |
Oct 26, 2017 | 49.86 | 49.86 | 49.09 | 49.11 | 2,226,345 | -0.41(-0.82%) |
Oct 25, 2017 | 49.80 | 49.80 | 49.03 | 49.52 | 2,137,882 | -0.08(-0.16%) |
Oct 24, 2017 | 49.62 | 49.85 | 49.08 | 49.60 | 2,851,009 | +0.25(+0.51%) |
Oct 23, 2017 | 49.38 | 49.64 | 49.13 | 49.35 | 2,830,752 | +0.19(+0.38%) |
Oct 20, 2017 | 48.65 | 49.17 | 48.52 | 49.16 | 1,494,856 | +0.76(+1.56%) |
Oct 19, 2017 | 48.54 | 48.76 | 48.05 | 48.41 | 2,384,291 | +0.00(+0.00%) |
Oct 18, 2017 | 48.65 | 48.65 | 48.17 | 48.41 | 1,758,693 | +0.00(+0.00%) |
Oct 17, 2017 | 47.98 | 48.45 | 47.93 | 48.41 | 1,924,115 | +0.38(+0.79%) |
Oct 16, 2017 | 47.89 | 48.07 | 47.61 | 48.02 | 1,104,429 | +0.22(+0.46%) |
Oct 13, 2017 | 47.86 | 48.01 | 47.57 | 47.81 | 833,302 | +0.12(+0.26%) |
Oct 12, 2017 | 47.58 | 47.91 | 47.50 | 47.68 | 1,202,635 | +0.11(+0.24%) |
Oct 11, 2017 | 48.00 | 48.00 | 47.23 | 47.57 | 1,340,929 | -0.32(-0.68%) |
Oct 10, 2017 | 47.79 | 47.94 | 47.41 | 47.89 | 2,021,260 | +0.35(+0.73%) |
Oct 09, 2017 | 47.42 | 47.55 | 46.70 | 47.55 | 1,247,744 | +0.30(+0.64%) |
Oct 06, 2017 | 47.03 | 47.69 | 46.85 | 47.25 | 2,907,480 | +0.23(+0.48%) |
Oct 05, 2017 | 47.51 | 47.51 | 46.88 | 47.02 | 1,366,474 | -0.24(-0.52%) |
Oct 04, 2017 | 47.20 | 47.33 | 46.99 | 47.26 | 1,452,141 | +0.11(+0.22%) |
Oct 03, 2017 | 47.42 | 47.44 | 46.94 | 47.16 | 1,846,721 | -0.01(-0.02%) |
Oct 02, 2017 | 46.26 | 47.16 | 46.10 | 47.16 | 1,865,387 | +1.09(+2.36%) |
Sep 29, 2017 | 46.03 | 46.23 | 45.79 | 46.08 | 1,649,225 | -0.04(-0.09%) |
Sep 28, 2017 | 45.70 | 46.39 | 45.68 | 46.12 | 1,782,177 | +0.37(+0.80%) |
Sep 27, 2017 | 45.43 | 46.08 | 45.43 | 45.75 | 2,271,586 | +0.59(+1.31%) |
Sep 26, 2017 | 45.00 | 45.44 | 44.86 | 45.16 | 1,261,797 | +0.32(+0.71%) |
Sep 25, 2017 | 44.98 | 45.21 | 44.40 | 44.84 | 1,799,324 | -0.37(-0.83%) |
Sep 22, 2017 | 46.82 | 44.94 | 45.21 | 2,879,578 | -1.58(-3.37%) | |
Sep 21, 2017 | 47.31 | 47.39 | 46.76 | 46.79 | 2,242,546 | -0.52(-1.10%) |
Sep 20, 2017 | 46.44 | 47.39 | 46.44 | 47.31 | 1,241,135 | +0.74(+1.59%) |
Sep 19, 2017 | 46.90 | 46.99 | 46.32 | 46.57 | 1,854,546 | -0.32(-0.69%) |
Sep 18, 2017 | 46.68 | 47.29 | 46.68 | 46.90 | 1,529,299 | +0.15(+0.31%) |
Sep 15, 2017 | 46.71 | 47.02 | 46.24 | 46.75 | 2,379,778 | +0.11(+0.24%) |
Sep 14, 2017 | 46.29 | 46.79 | 46.21 | 46.64 | 1,661,822 | +0.07(+0.16%) |
Sep 13, 2017 | 46.67 | 47.05 | 46.09 | 46.56 | 1,387,824 | -0.52(-1.10%) |
Sep 12, 2017 | 47.94 | 47.94 | 46.92 | 47.08 | 1,383,262 | +0.18(+0.38%) |
Sep 11, 2017 | 46.25 | 47.11 | 46.12 | 46.90 | 2,833,721 | +1.04(+2.27%) |
Sep 08, 2017 | 45.88 | 46.10 | 45.69 | 45.86 | 1,618,295 | +0.00(+0.00%) |
Sep 07, 2017 | 46.18 | 46.32 | 45.39 | 45.86 | 1,895,994 | -0.26(-0.56%) |
Sep 06, 2017 | 46.38 | 46.48 | 45.59 | 46.12 | 2,024,149 | -0.04(-0.09%) |
Sep 05, 2017 | 47.10 | 47.10 | 45.99 | 46.16 | 2,242,822 | -0.89(-1.88%) |