Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 52.24 | 52.24 | 51.00 | 51.26 | 56,569 | -0.98(-1.88%) |
Nov 29, 2017 | 53.13 | 53.77 | 51.50 | 52.24 | 71,412 | -2.04(-3.76%) |
Nov 28, 2017 | 53.95 | 54.57 | 53.51 | 54.28 | 47,021 | +1.28(+2.42%) |
Nov 27, 2017 | 53.82 | 53.82 | 52.80 | 53.00 | 52,269 | -0.81(-1.51%) |
Nov 24, 2017 | 55.64 | 55.64 | 53.55 | 53.81 | 43,271 | -1.26(-2.29%) |
Nov 22, 2017 | 55.27 | 55.27 | 54.55 | 55.07 | 83,661 | -0.93(-1.66%) |
Nov 21, 2017 | 54.77 | 56.15 | 54.77 | 56.00 | 193,586 | +1.56(+2.87%) |
Nov 20, 2017 | 54.50 | 54.89 | 53.70 | 54.44 | 153,061 | +1.99(+3.79%) |
Nov 17, 2017 | 51.57 | 52.65 | 51.39 | 52.45 | 144,308 | +1.05(+2.04%) |
Nov 16, 2017 | 51.01 | 51.54 | 50.50 | 51.40 | 90,049 | +1.11(+2.21%) |
Nov 15, 2017 | 50.51 | 50.76 | 49.98 | 50.29 | 21,023 | +0.77(+1.55%) |
Nov 14, 2017 | 50.40 | 50.40 | 49.00 | 49.52 | 17,393 | -0.78(-1.55%) |
Nov 13, 2017 | 50.40 | 50.40 | 49.84 | 50.30 | 19,623 | +0.39(+0.78%) |
Nov 10, 2017 | 49.60 | 49.91 | 49.26 | 49.91 | 79,695 | +0.34(+0.69%) |
Nov 09, 2017 | 49.90 | 49.90 | 48.90 | 49.57 | 140,878 | -0.30(-0.60%) |
Nov 08, 2017 | 49.65 | 49.87 | 49.50 | 49.87 | 21,672 | -0.18(-0.36%) |
Nov 07, 2017 | 51.10 | 51.10 | 49.80 | 50.05 | 33,718 | +1.10(+2.25%) |
Nov 06, 2017 | 48.50 | 49.04 | 48.45 | 48.95 | 52,322 | +1.58(+3.34%) |
Nov 03, 2017 | 47.77 | 47.77 | 47.00 | 47.37 | 318,725 | +0.78(+1.67%) |
Nov 02, 2017 | 46.55 | 46.63 | 46.31 | 46.59 | 10,854 | +0.39(+0.84%) |
Nov 01, 2017 | 46.00 | 46.31 | 46.00 | 46.20 | 15,019 | +1.04(+2.29%) |
Oct 31, 2017 | 44.42 | 45.78 | 44.42 | 45.16 | 21,702 | +0.11(+0.25%) |
Oct 30, 2017 | 45.08 | 45.08 | 44.72 | 45.05 | 24,492 | -0.26(-0.57%) |
Oct 27, 2017 | 44.18 | 45.54 | 44.18 | 45.31 | 23,643 | +0.54(+1.21%) |
Oct 26, 2017 | 44.51 | 45.00 | 44.51 | 44.77 | 29,017 | -0.18(-0.40%) |
Oct 25, 2017 | 44.75 | 45.50 | 44.51 | 44.95 | 12,628 | +0.35(+0.78%) |
Oct 24, 2017 | 45.20 | 45.20 | 44.51 | 44.60 | 10,519 | -0.04(-0.09%) |
Oct 23, 2017 | 44.70 | 44.97 | 44.02 | 44.64 | 56,800 | -0.41(-0.91%) |
Oct 20, 2017 | 45.41 | 45.50 | 44.65 | 45.05 | 101,083 | +0.28(+0.63%) |
Oct 19, 2017 | 44.70 | 45.20 | 44.50 | 44.77 | 18,216 | -1.02(-2.23%) |
Oct 18, 2017 | 44.85 | 46.32 | 44.85 | 45.79 | 59,368 | +0.57(+1.26%) |
Oct 17, 2017 | 45.57 | 45.57 | 45.22 | 45.22 | 19,529 | -0.47(-1.03%) |
Oct 16, 2017 | 45.90 | 45.90 | 45.55 | 45.69 | 34,033 | +0.51(+1.13%) |
Oct 13, 2017 | 44.86 | 45.38 | 44.86 | 45.18 | 40,594 | +0.33(+0.74%) |
Oct 12, 2017 | 45.19 | 45.45 | 44.85 | 44.85 | 35,502 | -0.60(-1.32%) |
Oct 11, 2017 | 45.50 | 45.50 | 45.00 | 45.45 | 27,098 | +0.09(+0.20%) |
Oct 10, 2017 | 44.97 | 45.36 | 44.97 | 45.36 | 18,481 | +0.31(+0.69%) |
Oct 09, 2017 | 45.69 | 45.69 | 44.82 | 45.05 | 44,301 | -0.18(-0.40%) |
Oct 06, 2017 | 45.75 | 45.75 | 45.00 | 45.23 | 35,768 | -0.27(-0.59%) |
Oct 05, 2017 | 45.00 | 45.60 | 44.86 | 45.50 | 38,143 | +0.65(+1.44%) |
Oct 04, 2017 | 45.50 | 45.50 | 44.55 | 44.85 | 39,845 | -0.12(-0.26%) |
Oct 03, 2017 | 44.20 | 45.08 | 44.20 | 44.97 | 88,073 | +0.87(+1.97%) |
Oct 02, 2017 | 42.71 | 44.50 | 42.71 | 44.10 | 21,373 | +0.17(+0.39%) |
Sep 29, 2017 | 42.55 | 43.99 | 42.55 | 43.93 | 18,080 | +0.96(+2.23%) |
Sep 28, 2017 | 42.85 | 43.01 | 42.68 | 42.97 | 14,242 | -0.49(-1.13%) |
Sep 27, 2017 | 43.55 | 43.55 | 43.07 | 43.46 | 12,394 | +0.22(+0.50%) |
Sep 26, 2017 | 44.14 | 44.14 | 42.60 | 43.24 | 15,111 | +0.39(+0.92%) |
Sep 25, 2017 | 44.42 | 44.42 | 42.62 | 42.85 | 25,928 | -1.35(-3.06%) |
Sep 22, 2017 | 44.12 | 44.50 | 43.90 | 44.20 | 9,509 | -0.01(-0.02%) |
Sep 21, 2017 | 45.00 | 45.00 | 44.10 | 44.21 | 17,341 | -0.04(-0.09%) |
Sep 20, 2017 | 44.74 | 44.75 | 43.79 | 44.25 | 16,861 | -0.05(-0.11%) |
Sep 19, 2017 | 44.99 | 44.99 | 44.08 | 44.30 | 28,109 | -0.43(-0.96%) |
Sep 18, 2017 | 44.05 | 44.73 | 44.05 | 44.73 | 25,031 | +0.98(+2.24%) |
Sep 15, 2017 | 43.35 | 43.75 | 43.35 | 43.75 | 18,940 | +0.57(+1.32%) |
Sep 14, 2017 | 42.80 | 43.18 | 42.80 | 43.18 | 8,503 | +0.58(+1.36%) |
Sep 13, 2017 | 43.09 | 43.09 | 42.60 | 42.60 | 10,965 | -0.43(-1.00%) |
Sep 12, 2017 | 42.92 | 43.23 | 42.70 | 43.03 | 63,274 | +0.27(+0.63%) |
Sep 11, 2017 | 43.93 | 43.93 | 42.20 | 42.76 | 16,092 | +1.77(+4.32%) |
Sep 08, 2017 | 41.40 | 41.40 | 40.99 | 40.99 | 15,309 | -0.51(-1.23%) |
Sep 07, 2017 | 41.82 | 41.82 | 41.12 | 41.50 | 5,848 | -0.11(-0.26%) |
Sep 06, 2017 | 40.85 | 42.13 | 40.85 | 41.61 | 27,745 | +0.65(+1.59%) |
Sep 05, 2017 | 42.03 | 42.03 | 40.85 | 40.96 | 26,405 | -1.09(-2.59%) |