Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.95 | 48.89 | 47.34 | 48.43 | 493,529 | +0.89(+1.87%) |
Nov 29, 2017 | 47.80 | 48.22 | 47.19 | 47.54 | 693,118 | +0.06(+0.12%) |
Nov 28, 2017 | 46.72 | 48.49 | 46.47 | 47.48 | 1,102,767 | +0.96(+2.06%) |
Nov 27, 2017 | 48.66 | 49.67 | 46.52 | 46.52 | 589,449 | -1.71(-3.55%) |
Nov 24, 2017 | 48.36 | 48.40 | 47.89 | 48.23 | 132,530 | -0.13(-0.26%) |
Nov 22, 2017 | 48.30 | 48.74 | 47.88 | 48.36 | 272,979 | +0.07(+0.14%) |
Nov 21, 2017 | 47.72 | 48.60 | 47.22 | 48.29 | 346,781 | +0.64(+1.33%) |
Nov 20, 2017 | 46.07 | 47.89 | 45.05 | 47.66 | 608,067 | +1.67(+3.63%) |
Nov 17, 2017 | 46.53 | 46.83 | 45.50 | 45.99 | 583,080 | -0.34(-0.73%) |
Nov 16, 2017 | 44.73 | 46.51 | 44.53 | 46.33 | 878,637 | +3.22(+7.47%) |
Nov 15, 2017 | 41.96 | 43.85 | 41.94 | 43.10 | 614,312 | +0.49(+1.15%) |
Nov 14, 2017 | 43.53 | 43.72 | 41.97 | 42.61 | 832,587 | -1.13(-2.58%) |
Nov 13, 2017 | 44.08 | 44.34 | 42.90 | 43.74 | 221,350 | -0.75(-1.68%) |
Nov 10, 2017 | 45.61 | 46.37 | 44.32 | 44.49 | 264,188 | -1.56(-3.39%) |
Nov 09, 2017 | 45.00 | 47.34 | 45.00 | 46.05 | 669,516 | +0.52(+1.14%) |
Nov 08, 2017 | 45.01 | 46.72 | 44.58 | 45.53 | 351,864 | +0.65(+1.45%) |
Nov 07, 2017 | 46.20 | 46.35 | 44.55 | 44.88 | 311,276 | -1.27(-2.76%) |
Nov 06, 2017 | 44.73 | 46.25 | 43.87 | 46.15 | 348,898 | +1.53(+3.44%) |
Nov 03, 2017 | 44.82 | 44.91 | 43.66 | 44.61 | 380,509 | -0.36(-0.81%) |
Nov 02, 2017 | 46.01 | 46.21 | 44.25 | 44.98 | 344,684 | -0.88(-1.92%) |
Nov 01, 2017 | 46.33 | 46.99 | 45.78 | 45.86 | 653,243 | -0.68(-1.46%) |
Oct 31, 2017 | 46.41 | 46.79 | 45.86 | 46.54 | 487,369 | +0.11(+0.24%) |
Oct 30, 2017 | 46.67 | 46.67 | 45.76 | 46.43 | 291,681 | -0.20(-0.42%) |
Oct 27, 2017 | 47.27 | 47.56 | 46.37 | 46.62 | 229,822 | -0.55(-1.17%) |
Oct 26, 2017 | 48.39 | 48.57 | 47.02 | 47.17 | 202,907 | -0.85(-1.77%) |
Oct 25, 2017 | 48.67 | 49.00 | 47.09 | 48.02 | 449,479 | -0.42(-0.86%) |
Oct 24, 2017 | 48.39 | 49.06 | 47.26 | 48.44 | 816,516 | -0.01(-0.02%) |
Oct 23, 2017 | 46.86 | 49.68 | 46.67 | 48.45 | 1,041,149 | +2.70(+5.89%) |
Oct 20, 2017 | 45.71 | 45.94 | 45.12 | 45.75 | 501,874 | +0.15(+0.33%) |
Oct 19, 2017 | 45.02 | 45.91 | 44.93 | 45.60 | 496,584 | +0.10(+0.22%) |
Oct 18, 2017 | 46.54 | 46.54 | 45.14 | 45.50 | 503,215 | -0.97(-2.10%) |
Oct 17, 2017 | 46.12 | 46.54 | 45.61 | 46.47 | 726,737 | +0.37(+0.81%) |
Oct 16, 2017 | 46.43 | 46.55 | 45.83 | 46.10 | 472,459 | -0.24(-0.51%) |
Oct 13, 2017 | 45.56 | 46.46 | 45.29 | 46.33 | 370,298 | +0.83(+1.83%) |
Oct 12, 2017 | 45.08 | 45.56 | 44.89 | 45.50 | 483,608 | +0.58(+1.28%) |
Oct 11, 2017 | 45.09 | 45.83 | 44.55 | 44.93 | 772,941 | -0.04(-0.09%) |
Oct 10, 2017 | 44.93 | 45.15 | 44.58 | 44.97 | 424,794 | +0.16(+0.36%) |
Oct 09, 2017 | 45.32 | 45.62 | 44.26 | 44.81 | 593,068 | -0.52(-1.14%) |
Oct 06, 2017 | 45.50 | 45.83 | 45.09 | 45.33 | 586,780 | -0.31(-0.67%) |
Oct 05, 2017 | 45.06 | 45.86 | 44.67 | 45.63 | 908,657 | +0.74(+1.64%) |
Oct 04, 2017 | 44.55 | 45.14 | 43.56 | 44.89 | 1,382,027 | +0.60(+1.36%) |
Oct 03, 2017 | 43.72 | 44.32 | 43.72 | 44.29 | 1,005,360 | +0.40(+0.91%) |
Oct 02, 2017 | 43.69 | 44.08 | 43.30 | 43.89 | 733,783 | +0.20(+0.47%) |
Sep 29, 2017 | 42.92 | 44.42 | 42.92 | 43.69 | 2,513,941 | +0.76(+1.78%) |
Sep 28, 2017 | 42.05 | 43.08 | 41.57 | 42.93 | 1,647,226 | +1.09(+2.61%) |
Sep 27, 2017 | 43.23 | 43.27 | 41.54 | 41.83 | 4,812,615 | -0.72(-1.69%) |
Sep 26, 2017 | 41.95 | 42.69 | 41.28 | 42.55 | 1,028,329 | +0.69(+1.64%) |
Sep 25, 2017 | 41.66 | 42.16 | 41.03 | 41.87 | 606,881 | -0.08(-0.20%) |
Sep 22, 2017 | 40.43 | 42.19 | 40.42 | 41.95 | 624,343 | +1.33(+3.28%) |
Sep 21, 2017 | 40.28 | 40.71 | 39.95 | 40.62 | 397,645 | +0.33(+0.82%) |
Sep 20, 2017 | 40.31 | 41.10 | 39.71 | 40.29 | 427,426 | -0.24(-0.59%) |
Sep 19, 2017 | 39.26 | 40.60 | 38.99 | 40.53 | 563,404 | +1.20(+3.06%) |
Sep 18, 2017 | 39.00 | 39.34 | 38.56 | 39.32 | 345,497 | +0.40(+1.02%) |
Sep 15, 2017 | 38.78 | 39.20 | 38.04 | 38.93 | 381,319 | +0.15(+0.39%) |
Sep 14, 2017 | 38.82 | 39.08 | 38.65 | 38.77 | 208,527 | -0.08(-0.20%) |
Sep 13, 2017 | 38.29 | 39.02 | 37.83 | 38.85 | 384,339 | +0.75(+1.98%) |
Sep 12, 2017 | 38.50 | 38.91 | 37.81 | 38.10 | 329,087 | -0.16(-0.42%) |
Sep 11, 2017 | 39.30 | 39.86 | 38.15 | 38.26 | 381,299 | -0.98(-2.51%) |
Sep 08, 2017 | 39.04 | 40.69 | 38.29 | 39.24 | 486,263 | -1.11(-2.75%) |
Sep 07, 2017 | 40.02 | 40.52 | 39.94 | 40.35 | 286,138 | +0.36(+0.91%) |
Sep 06, 2017 | 39.42 | 40.60 | 39.30 | 39.99 | 425,359 | +0.57(+1.44%) |
Sep 05, 2017 | 38.99 | 39.75 | 38.58 | 39.42 | 260,173 | +0.41(+1.04%) |