Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.25 | 50.25 | 49.41 | 49.64 | 175,758 | -0.49(-0.98%) |
Nov 29, 2017 | 49.17 | 50.36 | 48.92 | 50.13 | 269,313 | +1.12(+2.29%) |
Nov 28, 2017 | 48.27 | 49.10 | 48.14 | 49.01 | 216,289 | +0.86(+1.79%) |
Nov 27, 2017 | 48.03 | 48.51 | 48.02 | 48.15 | 142,086 | +0.27(+0.57%) |
Nov 24, 2017 | 48.18 | 48.28 | 47.45 | 47.87 | 161,138 | -0.08(-0.17%) |
Nov 22, 2017 | 48.15 | 48.31 | 47.94 | 47.95 | 147,000 | -0.14(-0.28%) |
Nov 21, 2017 | 47.67 | 48.31 | 47.62 | 48.09 | 166,706 | +0.44(+0.93%) |
Nov 20, 2017 | 47.56 | 47.85 | 47.17 | 47.65 | 121,147 | +0.08(+0.17%) |
Nov 17, 2017 | 47.57 | 47.83 | 47.43 | 47.57 | 384,709 | -0.23(-0.47%) |
Nov 16, 2017 | 47.99 | 48.38 | 47.70 | 47.79 | 141,175 | -0.02(-0.03%) |
Nov 15, 2017 | 47.66 | 48.40 | 47.48 | 47.81 | 224,699 | +0.02(+0.03%) |
Nov 14, 2017 | 47.58 | 48.03 | 47.36 | 47.79 | 183,800 | -0.03(-0.07%) |
Nov 13, 2017 | 47.70 | 48.19 | 47.44 | 47.82 | 300,052 | +0.10(+0.22%) |
Nov 10, 2017 | 46.67 | 47.83 | 46.67 | 47.72 | 126,481 | +0.25(+0.53%) |
Nov 09, 2017 | 47.21 | 47.82 | 47.02 | 47.47 | 122,424 | +0.06(+0.14%) |
Nov 08, 2017 | 47.13 | 47.68 | 46.73 | 47.41 | 153,195 | +0.21(+0.44%) |
Nov 07, 2017 | 47.37 | 47.69 | 46.94 | 47.20 | 199,722 | -0.22(-0.46%) |
Nov 06, 2017 | 47.45 | 47.66 | 47.12 | 47.41 | 143,552 | +0.00(+0.00%) |
Nov 03, 2017 | 47.58 | 47.66 | 46.98 | 47.41 | 113,239 | -0.25(-0.52%) |
Nov 02, 2017 | 47.20 | 48.21 | 47.20 | 47.66 | 100,685 | +0.43(+0.90%) |
Nov 01, 2017 | 47.83 | 47.89 | 46.95 | 47.24 | 202,216 | -0.29(-0.61%) |
Oct 31, 2017 | 47.28 | 47.72 | 47.10 | 47.53 | 260,234 | +0.36(+0.77%) |
Oct 30, 2017 | 47.41 | 47.69 | 46.91 | 47.16 | 176,961 | -0.23(-0.48%) |
Oct 27, 2017 | 47.14 | 47.42 | 46.77 | 47.39 | 126,880 | +0.27(+0.56%) |
Oct 26, 2017 | 46.77 | 47.25 | 46.38 | 47.12 | 158,136 | +0.49(+1.05%) |
Oct 25, 2017 | 46.28 | 46.93 | 45.86 | 46.63 | 167,557 | +0.40(+0.87%) |
Oct 24, 2017 | 46.50 | 46.94 | 46.18 | 46.23 | 192,928 | -0.28(-0.61%) |
Oct 23, 2017 | 46.63 | 46.79 | 46.26 | 46.51 | 148,381 | -0.16(-0.34%) |
Oct 20, 2017 | 48.40 | 48.44 | 46.49 | 46.67 | 370,283 | -1.35(-2.81%) |
Oct 19, 2017 | 47.14 | 48.42 | 46.65 | 48.03 | 278,954 | +1.68(+3.63%) |
Oct 18, 2017 | 46.36 | 46.60 | 45.98 | 46.34 | 216,922 | -0.04(-0.09%) |
Oct 17, 2017 | 46.60 | 46.78 | 46.09 | 46.38 | 215,134 | -0.20(-0.43%) |
Oct 16, 2017 | 46.31 | 46.72 | 46.31 | 46.59 | 164,225 | +0.32(+0.70%) |
Oct 13, 2017 | 45.96 | 46.63 | 45.62 | 46.26 | 168,514 | +0.20(+0.44%) |
Oct 12, 2017 | 46.51 | 46.58 | 45.90 | 46.06 | 170,148 | -0.31(-0.66%) |
Oct 11, 2017 | 46.54 | 46.63 | 46.07 | 46.37 | 158,815 | -0.20(-0.43%) |
Oct 10, 2017 | 46.57 | 47.05 | 46.33 | 46.57 | 129,762 | -0.06(-0.14%) |
Oct 09, 2017 | 46.97 | 47.25 | 46.56 | 46.63 | 141,947 | -0.33(-0.70%) |
Oct 06, 2017 | 46.92 | 47.41 | 46.65 | 46.96 | 180,631 | +0.04(+0.09%) |
Oct 05, 2017 | 46.71 | 47.42 | 46.61 | 46.92 | 163,072 | +0.27(+0.59%) |
Oct 04, 2017 | 46.60 | 47.01 | 46.55 | 46.65 | 147,857 | -0.23(-0.50%) |
Oct 03, 2017 | 46.83 | 47.03 | 46.07 | 46.88 | 227,028 | +0.02(+0.05%) |
Oct 02, 2017 | 46.05 | 46.88 | 45.75 | 46.86 | 262,475 | +0.72(+1.57%) |
Sep 29, 2017 | 46.54 | 46.55 | 45.89 | 46.14 | 277,941 | -0.41(-0.88%) |
Sep 28, 2017 | 45.83 | 46.63 | 45.68 | 46.55 | 124,920 | +0.47(+1.01%) |
Sep 27, 2017 | 45.73 | 46.33 | 44.96 | 46.08 | 406,600 | +0.87(+1.92%) |
Sep 26, 2017 | 44.66 | 45.31 | 44.56 | 45.21 | 143,253 | +0.53(+1.19%) |
Sep 25, 2017 | 44.44 | 44.81 | 44.20 | 44.68 | 137,341 | +0.27(+0.62%) |
Sep 22, 2017 | 44.14 | 44.68 | 44.08 | 44.41 | 118,628 | +0.20(+0.45%) |
Sep 21, 2017 | 44.24 | 44.32 | 43.71 | 44.20 | 171,754 | +0.16(+0.37%) |
Sep 20, 2017 | 43.47 | 44.21 | 43.14 | 44.04 | 178,591 | +0.75(+1.73%) |
Sep 19, 2017 | 43.42 | 43.51 | 43.10 | 43.30 | 133,651 | +0.19(+0.45%) |
Sep 18, 2017 | 43.29 | 43.45 | 43.07 | 43.10 | 118,957 | -0.16(-0.37%) |
Sep 15, 2017 | 42.98 | 43.38 | 42.51 | 43.26 | 399,631 | +0.35(+0.82%) |
Sep 14, 2017 | 43.18 | 43.34 | 42.66 | 42.91 | 100,578 | -0.35(-0.82%) |
Sep 13, 2017 | 43.00 | 43.40 | 42.62 | 43.26 | 94,142 | +0.27(+0.62%) |
Sep 12, 2017 | 42.79 | 43.13 | 42.13 | 43.00 | 107,852 | +0.34(+0.79%) |
Sep 11, 2017 | 43.12 | 43.89 | 42.42 | 42.66 | 200,493 | +0.73(+1.75%) |
Sep 08, 2017 | 40.91 | 42.37 | 40.49 | 41.93 | 333,970 | +0.89(+2.18%) |
Sep 07, 2017 | 41.97 | 41.97 | 40.55 | 41.04 | 194,015 | -1.06(-2.52%) |
Sep 06, 2017 | 41.26 | 42.43 | 41.02 | 42.10 | 167,984 | +0.84(+2.03%) |
Sep 05, 2017 | 42.88 | 43.34 | 41.05 | 41.26 | 201,775 | -1.89(-4.38%) |