Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.21 | 56.45 | 55.32 | 56.30 | 689,771 | +0.14(+0.25%) |
Nov 29, 2017 | 55.41 | 56.26 | 54.85 | 56.16 | 663,008 | +0.75(+1.36%) |
Nov 28, 2017 | 54.00 | 55.46 | 53.77 | 55.41 | 920,089 | +1.69(+3.15%) |
Nov 27, 2017 | 53.25 | 53.86 | 52.97 | 53.72 | 850,590 | +0.38(+0.70%) |
Nov 24, 2017 | 52.92 | 53.77 | 52.73 | 53.35 | 322,644 | +0.66(+1.25%) |
Nov 22, 2017 | 51.23 | 53.09 | 50.90 | 52.69 | 553,883 | +2.02(+3.99%) |
Nov 21, 2017 | 51.05 | 51.46 | 49.78 | 50.67 | 767,531 | +0.09(+0.19%) |
Nov 20, 2017 | 48.51 | 51.80 | 48.46 | 50.58 | 2,288,028 | +3.24(+6.85%) |
Nov 17, 2017 | 47.29 | 47.71 | 46.91 | 47.34 | 481,673 | +0.00(+0.00%) |
Nov 16, 2017 | 47.15 | 47.85 | 47.15 | 47.34 | 259,370 | +0.33(+0.70%) |
Nov 15, 2017 | 46.91 | 47.10 | 46.26 | 47.01 | 331,330 | -0.09(-0.20%) |
Nov 14, 2017 | 47.34 | 47.66 | 46.82 | 47.10 | 373,381 | -0.38(-0.79%) |
Nov 13, 2017 | 47.95 | 48.13 | 47.24 | 47.48 | 406,509 | -0.56(-1.17%) |
Nov 10, 2017 | 47.90 | 48.37 | 47.62 | 48.04 | 432,715 | +0.14(+0.29%) |
Nov 09, 2017 | 47.57 | 48.18 | 47.29 | 47.90 | 632,204 | +0.09(+0.20%) |
Nov 08, 2017 | 47.99 | 48.09 | 47.24 | 47.80 | 299,587 | -0.23(-0.49%) |
Nov 07, 2017 | 48.65 | 48.67 | 47.57 | 48.04 | 340,181 | -0.61(-1.25%) |
Nov 06, 2017 | 48.37 | 48.86 | 48.18 | 48.65 | 335,768 | +0.42(+0.88%) |
Nov 03, 2017 | 47.95 | 49.17 | 47.95 | 48.23 | 685,645 | +0.09(+0.20%) |
Nov 02, 2017 | 48.32 | 48.44 | 47.29 | 48.13 | 499,502 | -0.23(-0.49%) |
Nov 01, 2017 | 48.51 | 48.74 | 47.95 | 48.37 | 727,454 | +0.38(+0.78%) |
Oct 31, 2017 | 48.46 | 49.33 | 47.85 | 47.99 | 1,138,102 | +0.28(+0.59%) |
Oct 30, 2017 | 49.87 | 50.48 | 47.05 | 47.71 | 1,008,159 | -2.58(-5.14%) |
Oct 27, 2017 | 50.29 | 50.53 | 49.68 | 50.29 | 1,109,711 | +0.00(+0.00%) |
Oct 26, 2017 | 49.96 | 50.32 | 49.78 | 50.29 | 677,174 | +0.66(+1.32%) |
Oct 25, 2017 | 50.39 | 50.62 | 48.88 | 49.64 | 458,802 | -0.99(-1.95%) |
Oct 24, 2017 | 50.48 | 51.00 | 50.42 | 50.62 | 326,666 | +0.09(+0.19%) |
Oct 23, 2017 | 50.58 | 50.90 | 50.34 | 50.53 | 887,919 | +0.23(+0.47%) |
Oct 20, 2017 | 50.67 | 51.14 | 50.22 | 50.29 | 373,047 | +0.05(+0.09%) |
Oct 19, 2017 | 49.73 | 50.53 | 49.58 | 50.25 | 189,696 | +0.38(+0.75%) |
Oct 18, 2017 | 50.11 | 50.34 | 49.82 | 49.87 | 142,956 | -0.19(-0.38%) |
Oct 17, 2017 | 50.15 | 50.34 | 49.78 | 50.06 | 201,347 | -0.05(-0.09%) |
Oct 16, 2017 | 50.06 | 50.29 | 49.82 | 50.11 | 138,419 | +0.05(+0.09%) |
Oct 13, 2017 | 50.86 | 50.86 | 49.96 | 50.06 | 231,642 | -0.52(-1.02%) |
Oct 12, 2017 | 49.82 | 50.62 | 49.78 | 50.58 | 802,271 | +0.94(+1.89%) |
Oct 11, 2017 | 49.45 | 49.68 | 49.31 | 49.64 | 189,348 | +0.14(+0.28%) |
Oct 10, 2017 | 49.45 | 49.64 | 49.21 | 49.50 | 285,463 | +0.19(+0.38%) |
Oct 09, 2017 | 49.12 | 49.40 | 48.98 | 49.31 | 321,759 | +0.19(+0.38%) |
Oct 06, 2017 | 48.93 | 49.26 | 48.93 | 49.12 | 343,195 | -0.05(-0.10%) |
Oct 05, 2017 | 48.79 | 49.26 | 48.67 | 49.17 | 429,409 | +0.47(+0.96%) |
Oct 04, 2017 | 48.42 | 48.84 | 48.04 | 48.70 | 429,608 | +0.28(+0.58%) |
Oct 03, 2017 | 48.79 | 48.88 | 47.95 | 48.42 | 427,327 | -0.14(-0.29%) |
Oct 02, 2017 | 48.13 | 48.60 | 47.90 | 48.56 | 344,596 | +0.42(+0.88%) |
Sep 29, 2017 | 48.32 | 48.51 | 47.99 | 48.13 | 246,410 | -0.14(-0.29%) |
Sep 28, 2017 | 48.65 | 48.77 | 48.27 | 48.27 | 216,186 | -0.47(-0.96%) |
Sep 27, 2017 | 48.04 | 48.81 | 47.48 | 48.74 | 383,372 | +0.89(+1.86%) |
Sep 26, 2017 | 47.57 | 48.09 | 47.34 | 47.85 | 413,063 | +0.28(+0.59%) |
Sep 25, 2017 | 46.91 | 47.62 | 46.58 | 47.57 | 336,203 | +0.75(+1.60%) |
Sep 22, 2017 | 46.16 | 46.91 | 46.07 | 46.82 | 205,228 | +0.70(+1.53%) |
Sep 21, 2017 | 46.07 | 46.54 | 45.93 | 46.11 | 260,537 | +0.05(+0.10%) |
Sep 20, 2017 | 45.69 | 46.28 | 45.69 | 46.07 | 296,399 | +0.23(+0.51%) |
Sep 19, 2017 | 45.74 | 46.02 | 45.55 | 45.83 | 275,723 | +0.09(+0.21%) |
Sep 18, 2017 | 45.50 | 46.07 | 45.50 | 45.74 | 271,452 | +0.33(+0.72%) |
Sep 15, 2017 | 44.80 | 45.83 | 44.80 | 45.41 | 930,021 | +0.61(+1.36%) |
Sep 14, 2017 | 45.50 | 45.74 | 44.75 | 44.80 | 308,418 | -0.70(-1.55%) |
Sep 13, 2017 | 45.88 | 46.07 | 45.41 | 45.50 | 441,455 | -0.33(-0.72%) |
Sep 12, 2017 | 45.60 | 46.07 | 45.60 | 45.83 | 367,506 | +0.38(+0.83%) |
Sep 11, 2017 | 46.02 | 46.63 | 45.36 | 45.46 | 813,955 | -1.46(-3.10%) |
Sep 08, 2017 | 46.16 | 47.10 | 46.07 | 46.91 | 507,581 | +0.75(+1.63%) |
Sep 07, 2017 | 46.21 | 46.40 | 45.50 | 46.16 | 388,891 | +0.00(+0.00%) |
Sep 06, 2017 | 44.99 | 46.40 | 44.99 | 46.16 | 546,328 | +1.27(+2.82%) |
Sep 05, 2017 | 44.85 | 45.18 | 44.42 | 44.89 | 495,247 | -0.09(-0.21%) |