Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.67 | 52.88 | 51.97 | 52.22 | 147,437 | -0.25(-0.48%) |
Nov 29, 2017 | 51.98 | 52.89 | 51.78 | 52.47 | 81,628 | +0.56(+1.08%) |
Nov 28, 2017 | 51.11 | 51.96 | 50.70 | 51.91 | 164,273 | +0.99(+1.94%) |
Nov 27, 2017 | 50.82 | 51.33 | 50.73 | 50.92 | 107,612 | +0.21(+0.41%) |
Nov 24, 2017 | 50.63 | 51.07 | 50.38 | 50.71 | 45,389 | +0.20(+0.40%) |
Nov 22, 2017 | 50.51 | 51.12 | 50.49 | 50.51 | 69,119 | -0.02(-0.03%) |
Nov 21, 2017 | 50.15 | 51.01 | 50.15 | 50.53 | 98,017 | +0.50(+1.00%) |
Nov 20, 2017 | 49.77 | 50.07 | 49.34 | 50.03 | 105,980 | +0.25(+0.49%) |
Nov 17, 2017 | 48.83 | 50.38 | 48.83 | 49.79 | 235,084 | +0.74(+1.50%) |
Nov 16, 2017 | 48.61 | 49.10 | 48.48 | 49.05 | 192,471 | +0.60(+1.23%) |
Nov 15, 2017 | 49.16 | 49.30 | 48.26 | 48.46 | 201,957 | -1.08(-2.17%) |
Nov 14, 2017 | 49.05 | 49.75 | 48.92 | 49.53 | 97,850 | +0.32(+0.64%) |
Nov 13, 2017 | 49.21 | 49.37 | 48.92 | 49.22 | 89,892 | -0.29(-0.58%) |
Nov 10, 2017 | 49.02 | 49.93 | 49.02 | 49.51 | 128,902 | +0.45(+0.91%) |
Nov 09, 2017 | 49.10 | 49.58 | 48.76 | 49.06 | 137,432 | -0.44(-0.88%) |
Nov 08, 2017 | 48.88 | 49.54 | 48.88 | 49.50 | 249,903 | +0.47(+0.96%) |
Nov 07, 2017 | 49.39 | 49.61 | 48.78 | 49.02 | 135,071 | -0.35(-0.71%) |
Nov 06, 2017 | 49.30 | 49.79 | 49.30 | 49.37 | 121,741 | -0.01(-0.02%) |
Nov 03, 2017 | 49.55 | 49.99 | 49.26 | 49.38 | 107,643 | -0.16(-0.32%) |
Nov 02, 2017 | 48.90 | 49.69 | 48.87 | 49.54 | 113,009 | +0.67(+1.36%) |
Nov 01, 2017 | 49.37 | 49.65 | 48.58 | 48.88 | 166,168 | -0.09(-0.18%) |
Oct 31, 2017 | 48.83 | 49.36 | 48.79 | 48.96 | 203,652 | +0.25(+0.50%) |
Oct 30, 2017 | 49.08 | 49.57 | 48.25 | 48.72 | 192,944 | -0.71(-1.43%) |
Oct 27, 2017 | 48.77 | 49.73 | 48.38 | 49.43 | 255,136 | +0.61(+1.26%) |
Oct 26, 2017 | 48.68 | 48.96 | 48.45 | 48.81 | 165,415 | +0.44(+0.90%) |
Oct 25, 2017 | 48.58 | 48.84 | 47.99 | 48.38 | 98,078 | -0.27(-0.56%) |
Oct 24, 2017 | 48.46 | 49.06 | 48.46 | 48.65 | 110,401 | +0.24(+0.49%) |
Oct 23, 2017 | 48.94 | 49.23 | 48.28 | 48.41 | 198,260 | -0.48(-0.98%) |
Oct 20, 2017 | 49.49 | 49.49 | 48.53 | 48.89 | 127,573 | +0.48(+0.99%) |
Oct 19, 2017 | 48.52 | 48.65 | 47.91 | 48.41 | 92,377 | -0.27(-0.56%) |
Oct 18, 2017 | 48.45 | 48.78 | 48.44 | 48.68 | 132,841 | +0.30(+0.62%) |
Oct 17, 2017 | 48.48 | 48.81 | 48.31 | 48.39 | 88,388 | -0.25(-0.50%) |
Oct 16, 2017 | 48.88 | 49.48 | 48.60 | 48.63 | 113,539 | -0.11(-0.22%) |
Oct 13, 2017 | 48.81 | 49.09 | 48.65 | 48.74 | 74,954 | +0.02(+0.04%) |
Oct 12, 2017 | 48.49 | 48.98 | 48.49 | 48.72 | 119,011 | +0.18(+0.38%) |
Oct 11, 2017 | 48.62 | 48.95 | 48.37 | 48.53 | 108,260 | -0.12(-0.25%) |
Oct 10, 2017 | 48.91 | 49.00 | 48.24 | 48.66 | 123,054 | -0.01(-0.02%) |
Oct 09, 2017 | 48.52 | 48.78 | 48.46 | 48.67 | 86,785 | +0.15(+0.31%) |
Oct 06, 2017 | 48.32 | 48.80 | 48.26 | 48.52 | 96,825 | -0.02(-0.04%) |
Oct 05, 2017 | 48.52 | 48.67 | 48.29 | 48.53 | 164,311 | +0.20(+0.42%) |
Oct 04, 2017 | 48.93 | 49.19 | 48.18 | 48.33 | 163,172 | -0.76(-1.55%) |
Oct 03, 2017 | 49.36 | 49.45 | 48.90 | 49.09 | 196,356 | -0.17(-0.34%) |
Oct 02, 2017 | 48.92 | 49.28 | 48.38 | 49.26 | 205,887 | +0.44(+0.90%) |
Sep 29, 2017 | 47.90 | 49.35 | 47.90 | 48.82 | 327,697 | +0.95(+1.97%) |
Sep 28, 2017 | 47.08 | 47.93 | 46.89 | 47.88 | 227,935 | +0.63(+1.33%) |
Sep 27, 2017 | 47.31 | 47.60 | 46.90 | 47.25 | 229,833 | -0.02(-0.04%) |
Sep 26, 2017 | 46.65 | 47.92 | 46.65 | 47.27 | 426,386 | +0.67(+1.43%) |
Sep 25, 2017 | 46.08 | 46.61 | 45.98 | 46.60 | 130,845 | +0.59(+1.27%) |
Sep 22, 2017 | 45.65 | 46.36 | 45.65 | 46.01 | 172,934 | +0.37(+0.81%) |
Sep 21, 2017 | 45.37 | 45.71 | 45.27 | 45.65 | 159,474 | +0.30(+0.66%) |
Sep 20, 2017 | 45.03 | 45.56 | 44.96 | 45.35 | 149,203 | +0.41(+0.92%) |
Sep 19, 2017 | 44.59 | 45.14 | 44.59 | 44.94 | 109,203 | +0.26(+0.59%) |
Sep 18, 2017 | 43.77 | 44.82 | 43.64 | 44.67 | 317,334 | +0.98(+2.24%) |
Sep 15, 2017 | 43.82 | 44.04 | 43.47 | 43.69 | 498,862 | -0.03(-0.08%) |
Sep 14, 2017 | 43.67 | 44.05 | 43.55 | 43.73 | 159,170 | +0.01(+0.02%) |
Sep 13, 2017 | 43.73 | 44.04 | 43.48 | 43.72 | 105,604 | -0.10(-0.22%) |
Sep 12, 2017 | 43.32 | 43.85 | 43.08 | 43.82 | 142,700 | +0.60(+1.39%) |
Sep 11, 2017 | 43.03 | 43.52 | 43.00 | 43.21 | 120,723 | +0.34(+0.79%) |
Sep 08, 2017 | 42.38 | 42.92 | 42.18 | 42.87 | 102,785 | +0.43(+1.01%) |
Sep 07, 2017 | 42.85 | 42.85 | 42.05 | 42.45 | 93,385 | -0.20(-0.47%) |
Sep 06, 2017 | 42.76 | 42.82 | 42.40 | 42.65 | 73,434 | +0.03(+0.06%) |
Sep 05, 2017 | 42.95 | 43.18 | 42.49 | 42.62 | 97,222 | -0.43(-0.99%) |