Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.00 | 49.12 | 48.56 | 48.76 | 1,493,059 | -0.05(-0.10%) |
Nov 29, 2017 | 48.66 | 49.15 | 48.60 | 48.80 | 1,077,172 | +0.21(+0.44%) |
Nov 28, 2017 | 48.15 | 48.60 | 48.10 | 48.59 | 1,168,124 | +0.50(+1.03%) |
Nov 27, 2017 | 47.88 | 48.19 | 47.82 | 48.09 | 815,225 | +0.30(+0.63%) |
Nov 24, 2017 | 47.99 | 48.16 | 47.74 | 47.79 | 367,738 | -0.01(-0.02%) |
Nov 22, 2017 | 47.86 | 48.16 | 47.76 | 47.80 | 858,160 | -0.02(-0.04%) |
Nov 21, 2017 | 47.90 | 48.21 | 47.80 | 47.82 | 931,377 | +0.03(+0.06%) |
Nov 20, 2017 | 47.63 | 47.85 | 47.47 | 47.79 | 740,698 | +0.13(+0.26%) |
Nov 17, 2017 | 47.48 | 47.79 | 47.42 | 47.67 | 1,060,547 | +0.02(+0.04%) |
Nov 16, 2017 | 48.22 | 48.25 | 47.63 | 47.65 | 1,013,075 | -0.47(-0.99%) |
Nov 15, 2017 | 48.12 | 48.22 | 47.90 | 48.12 | 1,232,843 | -0.24(-0.50%) |
Nov 14, 2017 | 48.05 | 48.38 | 47.80 | 48.37 | 1,118,588 | +0.05(+0.10%) |
Nov 13, 2017 | 47.80 | 48.38 | 47.75 | 48.32 | 1,221,395 | +0.37(+0.77%) |
Nov 10, 2017 | 47.79 | 48.01 | 47.67 | 47.95 | 902,685 | +0.16(+0.34%) |
Nov 09, 2017 | 47.76 | 48.04 | 47.60 | 47.78 | 1,348,639 | -0.23(-0.48%) |
Nov 08, 2017 | 47.93 | 48.11 | 47.87 | 48.02 | 826,201 | +0.09(+0.18%) |
Nov 07, 2017 | 48.16 | 48.41 | 47.81 | 47.93 | 917,565 | -0.18(-0.38%) |
Nov 06, 2017 | 47.93 | 48.21 | 47.93 | 48.11 | 1,630,599 | +0.07(+0.14%) |
Nov 03, 2017 | 47.75 | 48.15 | 47.26 | 48.05 | 930,593 | +0.11(+0.22%) |
Nov 02, 2017 | 48.05 | 48.36 | 47.77 | 47.94 | 1,279,247 | -0.04(-0.08%) |
Nov 01, 2017 | 48.04 | 48.18 | 47.86 | 47.98 | 2,495,884 | +0.03(+0.06%) |
Oct 31, 2017 | 47.75 | 48.01 | 47.49 | 47.95 | 3,438,658 | +0.05(+0.10%) |
Oct 30, 2017 | 46.98 | 47.95 | 46.60 | 47.90 | 2,303,263 | +1.46(+3.15%) |
Oct 27, 2017 | 46.73 | 46.80 | 46.22 | 46.44 | 1,196,518 | -0.41(-0.87%) |
Oct 26, 2017 | 46.91 | 46.98 | 46.65 | 46.84 | 870,355 | +0.12(+0.25%) |
Oct 25, 2017 | 46.90 | 47.09 | 46.52 | 46.73 | 767,781 | -0.25(-0.54%) |
Oct 24, 2017 | 47.16 | 47.28 | 46.86 | 46.98 | 861,032 | -0.18(-0.39%) |
Oct 23, 2017 | 47.59 | 47.59 | 47.10 | 47.16 | 655,562 | -0.29(-0.61%) |
Oct 20, 2017 | 47.74 | 47.76 | 47.33 | 47.46 | 620,978 | +0.02(+0.04%) |
Oct 19, 2017 | 47.07 | 47.44 | 47.00 | 47.44 | 732,735 | +0.28(+0.60%) |
Oct 18, 2017 | 47.20 | 47.31 | 47.03 | 47.15 | 613,526 | +0.03(+0.06%) |
Oct 17, 2017 | 47.52 | 47.54 | 46.99 | 47.13 | 567,935 | -0.39(-0.82%) |
Oct 16, 2017 | 47.35 | 47.56 | 47.14 | 47.51 | 837,383 | +0.20(+0.43%) |
Oct 13, 2017 | 47.39 | 47.67 | 47.24 | 47.31 | 473,232 | -0.01(-0.02%) |
Oct 12, 2017 | 47.09 | 47.36 | 46.95 | 47.32 | 848,240 | +0.15(+0.33%) |
Oct 11, 2017 | 47.27 | 47.27 | 46.94 | 47.16 | 472,897 | -0.24(-0.51%) |
Oct 10, 2017 | 47.04 | 47.43 | 47.04 | 47.41 | 617,519 | +0.38(+0.80%) |
Oct 09, 2017 | 47.43 | 47.46 | 46.95 | 47.03 | 389,369 | -0.35(-0.74%) |
Oct 06, 2017 | 47.40 | 47.47 | 47.06 | 47.38 | 589,830 | +0.02(+0.04%) |
Oct 05, 2017 | 47.03 | 47.49 | 46.94 | 47.36 | 509,119 | +0.35(+0.74%) |
Oct 04, 2017 | 46.81 | 47.18 | 46.77 | 47.01 | 694,681 | +0.14(+0.29%) |
Oct 03, 2017 | 46.64 | 46.87 | 46.51 | 46.87 | 462,930 | +0.27(+0.58%) |
Oct 02, 2017 | 46.35 | 46.62 | 46.14 | 46.60 | 669,493 | +0.25(+0.54%) |
Sep 29, 2017 | 46.23 | 46.46 | 46.20 | 46.35 | 828,390 | +0.02(+0.04%) |
Sep 28, 2017 | 46.31 | 46.41 | 45.96 | 46.33 | 636,233 | +0.00(+0.00%) |
Sep 27, 2017 | 46.15 | 46.33 | 671,903 | -0.04(-0.08%) | ||
Sep 26, 2017 | 46.25 | 46.54 | 46.09 | 46.37 | 657,944 | +0.09(+0.19%) |
Sep 25, 2017 | 46.12 | 46.34 | 45.99 | 46.28 | 660,660 | +0.17(+0.38%) |
Sep 22, 2017 | 46.13 | 46.16 | 45.97 | 46.11 | 687,507 | -0.10(-0.21%) |
Sep 21, 2017 | 46.31 | 46.54 | 46.19 | 46.21 | 724,915 | -0.08(-0.17%) |
Sep 20, 2017 | 46.30 | 46.36 | 45.99 | 46.28 | 790,382 | +0.10(+0.21%) |
Sep 19, 2017 | 46.00 | 46.28 | 45.91 | 46.19 | 916,916 | +0.18(+0.40%) |
Sep 18, 2017 | 46.09 | 46.15 | 45.86 | 46.00 | 919,815 | +0.01(+0.02%) |
Sep 15, 2017 | 45.57 | 46.00 | 45.51 | 45.99 | 1,340,527 | +0.26(+0.57%) |
Sep 14, 2017 | 45.62 | 45.87 | 45.46 | 45.73 | 919,599 | +0.06(+0.13%) |
Sep 13, 2017 | 45.33 | 45.86 | 45.17 | 45.67 | 1,223,496 | +0.27(+0.60%) |
Sep 12, 2017 | 45.32 | 45.53 | 45.22 | 45.40 | 1,202,714 | +0.15(+0.32%) |
Sep 11, 2017 | 45.01 | 45.62 | 44.95 | 45.26 | 911,118 | +0.74(+1.65%) |
Sep 08, 2017 | 43.60 | 44.72 | 43.59 | 44.52 | 1,213,551 | +0.82(+1.88%) |
Sep 07, 2017 | 44.70 | 44.70 | 43.65 | 43.70 | 958,221 | -1.02(-2.27%) |
Sep 06, 2017 | 44.56 | 44.99 | 44.38 | 44.71 | 937,757 | +0.32(+0.72%) |
Sep 05, 2017 | 45.24 | 45.29 | 44.24 | 44.39 | 1,724,425 | -1.04(-2.28%) |