Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.65 | 49.54 | 48.03 | 48.22 | 1,608,297 | -0.14(-0.29%) |
Nov 29, 2017 | 46.44 | 48.46 | 46.44 | 48.36 | 1,558,247 | +2.23(+4.83%) |
Nov 28, 2017 | 44.49 | 46.20 | 44.22 | 46.13 | 922,873 | +1.85(+4.18%) |
Nov 27, 2017 | 44.15 | 44.50 | 43.95 | 44.28 | 684,271 | +0.06(+0.14%) |
Nov 24, 2017 | 44.52 | 44.60 | 44.12 | 44.22 | 220,421 | -0.08(-0.18%) |
Nov 22, 2017 | 44.56 | 44.91 | 44.28 | 44.30 | 486,713 | -0.15(-0.34%) |
Nov 21, 2017 | 44.78 | 44.97 | 44.03 | 44.45 | 940,835 | -0.07(-0.16%) |
Nov 20, 2017 | 44.25 | 44.55 | 44.00 | 44.52 | 640,631 | +0.42(+0.95%) |
Nov 17, 2017 | 43.72 | 44.45 | 43.54 | 44.10 | 730,062 | +0.03(+0.07%) |
Nov 16, 2017 | 44.46 | 44.70 | 44.01 | 44.07 | 783,447 | -0.12(-0.27%) |
Nov 15, 2017 | 43.44 | 44.62 | 42.92 | 44.19 | 744,945 | +0.41(+0.94%) |
Nov 14, 2017 | 43.21 | 43.81 | 43.21 | 43.78 | 570,624 | +0.22(+0.51%) |
Nov 13, 2017 | 42.68 | 43.79 | 42.44 | 43.56 | 919,700 | +0.50(+1.16%) |
Nov 10, 2017 | 43.36 | 43.43 | 42.76 | 43.06 | 733,634 | -0.02(-0.05%) |
Nov 09, 2017 | 43.73 | 44.14 | 42.69 | 43.08 | 1,024,334 | -0.92(-2.09%) |
Nov 08, 2017 | 44.57 | 45.02 | 43.33 | 44.00 | 1,172,759 | -0.73(-1.63%) |
Nov 07, 2017 | 46.45 | 46.52 | 44.62 | 44.73 | 969,494 | -1.50(-3.24%) |
Nov 06, 2017 | 46.26 | 46.45 | 45.95 | 46.23 | 374,917 | -0.06(-0.13%) |
Nov 03, 2017 | 46.28 | 46.42 | 45.83 | 46.29 | 351,507 | -0.16(-0.34%) |
Nov 02, 2017 | 46.00 | 46.58 | 45.47 | 46.45 | 494,996 | +0.36(+0.78%) |
Nov 01, 2017 | 46.91 | 47.40 | 45.94 | 46.09 | 530,483 | -0.53(-1.14%) |
Oct 31, 2017 | 46.44 | 46.90 | 46.14 | 46.62 | 666,142 | +0.12(+0.26%) |
Oct 30, 2017 | 47.04 | 47.19 | 46.33 | 46.50 | 577,864 | -0.74(-1.57%) |
Oct 27, 2017 | 46.98 | 47.60 | 46.88 | 47.24 | 650,111 | +0.11(+0.23%) |
Oct 26, 2017 | 46.28 | 47.17 | 46.11 | 47.13 | 685,031 | +0.80(+1.73%) |
Oct 25, 2017 | 46.88 | 46.90 | 45.84 | 46.33 | 1,081,500 | -0.34(-0.73%) |
Oct 24, 2017 | 46.88 | 45.71 | 46.67 | 887,149 | +0.96(+2.10%) | |
Oct 23, 2017 | 46.88 | 47.05 | 45.40 | 45.71 | 1,222,200 | -1.38(-2.93%) |
Oct 20, 2017 | 46.85 | 47.29 | 46.48 | 47.09 | 969,160 | +1.00(+2.17%) |
Oct 19, 2017 | 45.36 | 46.10 | 45.12 | 46.09 | 504,617 | +0.43(+0.94%) |
Oct 18, 2017 | 45.45 | 45.98 | 45.27 | 45.66 | 733,237 | +0.52(+1.15%) |
Oct 17, 2017 | 45.57 | 45.66 | 45.05 | 45.14 | 751,085 | -0.26(-0.57%) |
Oct 16, 2017 | 45.28 | 45.66 | 44.98 | 45.40 | 713,691 | +0.21(+0.46%) |
Oct 13, 2017 | 45.66 | 45.68 | 45.00 | 45.19 | 970,548 | -0.51(-1.12%) |
Oct 12, 2017 | 45.89 | 46.26 | 45.45 | 45.70 | 1,227,294 | -0.68(-1.47%) |
Oct 11, 2017 | 46.61 | 48.06 | 45.99 | 46.38 | 2,677,939 | -1.28(-2.69%) |
Oct 10, 2017 | 47.51 | 47.87 | 47.25 | 47.66 | 2,020,098 | +0.24(+0.51%) |
Oct 09, 2017 | 48.31 | 48.31 | 47.29 | 47.42 | 738,800 | -0.69(-1.43%) |
Oct 06, 2017 | 48.58 | 48.84 | 47.83 | 48.11 | 709,715 | -0.31(-0.64%) |
Oct 05, 2017 | 47.96 | 48.65 | 47.64 | 48.42 | 662,638 | +0.77(+1.62%) |
Oct 04, 2017 | 48.17 | 48.44 | 47.54 | 47.65 | 645,265 | -0.55(-1.14%) |
Oct 03, 2017 | 48.69 | 48.69 | 47.75 | 48.20 | 980,583 | -0.27(-0.56%) |
Oct 02, 2017 | 48.05 | 48.66 | 47.67 | 48.47 | 871,467 | +0.42(+0.87%) |
Sep 29, 2017 | 47.84 | 48.78 | 47.37 | 48.05 | 1,062,985 | +0.44(+0.92%) |
Sep 28, 2017 | 47.81 | 47.82 | 46.86 | 47.61 | 668,706 | -0.04(-0.08%) |
Sep 27, 2017 | 47.01 | 47.93 | 46.67 | 47.65 | 1,447,950 | +1.35(+2.92%) |
Sep 26, 2017 | 46.28 | 46.40 | 45.62 | 46.30 | 812,772 | +0.40(+0.87%) |
Sep 25, 2017 | 45.34 | 46.12 | 45.27 | 45.90 | 663,487 | +0.34(+0.75%) |
Sep 22, 2017 | 45.48 | 45.64 | 45.02 | 45.56 | 542,364 | -0.01(-0.02%) |
Sep 21, 2017 | 45.27 | 45.78 | 45.24 | 45.57 | 396,931 | +0.21(+0.46%) |
Sep 20, 2017 | 44.79 | 45.46 | 44.09 | 45.36 | 891,630 | +0.38(+0.84%) |
Sep 19, 2017 | 44.50 | 45.14 | 44.27 | 44.98 | 1,001,158 | +0.54(+1.22%) |
Sep 18, 2017 | 43.66 | 44.49 | 43.57 | 44.44 | 906,386 | +1.00(+2.30%) |
Sep 15, 2017 | 43.22 | 43.72 | 43.20 | 43.44 | 1,959,445 | +0.07(+0.16%) |
Sep 14, 2017 | 44.32 | 44.32 | 42.94 | 43.37 | 1,154,827 | -0.81(-1.83%) |
Sep 13, 2017 | 43.64 | 44.31 | 43.64 | 44.18 | 1,631,500 | +0.54(+1.24%) |
Sep 12, 2017 | 43.88 | 42.69 | 43.64 | 972,345 | +1.16(+2.73%) | |
Sep 11, 2017 | 41.65 | 42.82 | 41.59 | 42.48 | 864,258 | +1.54(+3.76%) |
Sep 08, 2017 | 40.26 | 41.21 | 40.21 | 40.94 | 511,538 | +0.59(+1.46%) |
Sep 07, 2017 | 41.52 | 40.15 | 40.35 | 800,034 | -1.17(-2.82%) | |
Sep 06, 2017 | 41.90 | 42.05 | 41.39 | 41.52 | 603,766 | -0.20(-0.48%) |
Sep 05, 2017 | 43.05 | 41.43 | 41.72 | 774,778 | -1.33(-3.09%) |