Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.90 | 48.40 | 46.60 | 47.15 | 531,697 | -0.35(-0.74%) |
Nov 29, 2017 | 49.75 | 49.95 | 47.35 | 47.50 | 647,312 | -2.15(-4.33%) |
Nov 28, 2017 | 48.50 | 49.80 | 48.10 | 49.65 | 511,262 | +1.40(+2.90%) |
Nov 27, 2017 | 48.90 | 48.90 | 47.75 | 48.25 | 540,106 | -0.45(-0.92%) |
Nov 24, 2017 | 48.65 | 49.05 | 48.30 | 48.70 | 245,149 | +0.40(+0.83%) |
Nov 22, 2017 | 48.65 | 48.75 | 47.25 | 48.30 | 337,661 | -0.40(-0.82%) |
Nov 21, 2017 | 48.15 | 49.10 | 47.70 | 48.70 | 631,345 | +0.05(+0.10%) |
Nov 20, 2017 | 47.80 | 48.75 | 47.30 | 48.65 | 574,199 | +0.65(+1.35%) |
Nov 17, 2017 | 47.05 | 48.15 | 46.90 | 48.00 | 769,153 | +0.80(+1.69%) |
Nov 16, 2017 | 46.85 | 47.83 | 46.65 | 47.20 | 460,777 | +0.80(+1.72%) |
Nov 15, 2017 | 46.55 | 46.60 | 45.84 | 46.40 | 296,097 | -0.60(-1.28%) |
Nov 14, 2017 | 45.95 | 47.20 | 45.95 | 47.00 | 365,920 | +1.00(+2.17%) |
Nov 13, 2017 | 45.35 | 46.38 | 44.20 | 46.00 | 427,973 | -0.15(-0.33%) |
Nov 10, 2017 | 47.50 | 47.50 | 45.28 | 46.15 | 645,010 | -1.40(-2.94%) |
Nov 09, 2017 | 44.85 | 47.95 | 44.85 | 47.55 | 1,228,605 | +3.90(+8.93%) |
Nov 08, 2017 | 44.05 | 44.10 | 42.10 | 43.65 | 975,757 | -0.65(-1.47%) |
Nov 07, 2017 | 44.50 | 44.50 | 43.65 | 44.30 | 360,532 | +0.05(+0.11%) |
Nov 06, 2017 | 44.20 | 44.50 | 43.80 | 44.25 | 309,221 | +0.20(+0.45%) |
Nov 03, 2017 | 43.05 | 44.50 | 42.85 | 44.05 | 350,008 | +0.95(+2.20%) |
Nov 02, 2017 | 42.05 | 43.35 | 41.95 | 43.10 | 298,807 | +0.70(+1.65%) |
Nov 01, 2017 | 42.50 | 42.70 | 41.75 | 42.40 | 303,057 | +0.25(+0.59%) |
Oct 31, 2017 | 41.80 | 42.30 | 41.50 | 42.15 | 469,798 | +0.60(+1.44%) |
Oct 30, 2017 | 42.15 | 42.15 | 40.95 | 41.55 | 389,757 | -0.75(-1.77%) |
Oct 27, 2017 | 41.70 | 42.60 | 41.70 | 42.30 | 432,959 | +0.85(+2.05%) |
Oct 26, 2017 | 41.30 | 41.80 | 41.15 | 41.45 | 340,619 | +0.35(+0.85%) |
Oct 25, 2017 | 41.45 | 43.20 | 40.90 | 41.10 | 640,077 | -0.40(-0.96%) |
Oct 24, 2017 | 42.00 | 42.45 | 41.50 | 41.50 | 380,024 | -0.30(-0.72%) |
Oct 23, 2017 | 42.40 | 42.60 | 41.35 | 41.80 | 439,020 | -0.75(-1.76%) |
Oct 20, 2017 | 41.40 | 42.70 | 41.40 | 42.55 | 458,563 | +1.60(+3.91%) |
Oct 19, 2017 | 41.25 | 41.65 | 40.35 | 40.95 | 466,761 | -0.40(-0.97%) |
Oct 18, 2017 | 42.60 | 42.75 | 41.10 | 41.35 | 616,529 | -1.10(-2.59%) |
Oct 17, 2017 | 42.75 | 43.05 | 42.40 | 42.45 | 324,514 | -0.30(-0.70%) |
Oct 16, 2017 | 44.00 | 44.04 | 42.60 | 42.75 | 464,180 | -1.05(-2.40%) |
Oct 13, 2017 | 43.65 | 44.00 | 43.40 | 43.80 | 446,619 | +0.40(+0.92%) |
Oct 12, 2017 | 43.40 | 43.75 | 43.10 | 43.40 | 316,781 | +0.00(+0.00%) |
Oct 11, 2017 | 43.50 | 43.75 | 43.05 | 43.40 | 410,979 | -0.05(-0.12%) |
Oct 10, 2017 | 44.95 | 44.95 | 43.05 | 43.45 | 492,800 | -0.95(-2.14%) |
Oct 09, 2017 | 44.80 | 44.85 | 44.10 | 44.40 | 317,463 | -0.40(-0.89%) |
Oct 06, 2017 | 43.55 | 44.90 | 43.40 | 44.80 | 504,598 | +0.90(+2.05%) |
Oct 05, 2017 | 44.05 | 44.10 | 43.00 | 43.90 | 415,812 | +0.00(+0.00%) |
Oct 04, 2017 | 44.05 | 44.20 | 43.35 | 43.90 | 464,249 | -0.30(-0.68%) |
Oct 03, 2017 | 43.95 | 44.70 | 43.25 | 44.20 | 779,907 | +0.20(+0.45%) |
Oct 02, 2017 | 42.55 | 44.35 | 42.00 | 44.00 | 1,487,374 | +2.25(+5.39%) |
Sep 29, 2017 | 40.30 | 41.95 | 40.20 | 41.75 | 566,533 | +1.60(+3.99%) |
Sep 28, 2017 | 40.25 | 40.60 | 39.80 | 40.15 | 240,760 | -0.25(-0.62%) |
Sep 27, 2017 | 39.25 | 40.75 | 39.25 | 40.40 | 473,783 | +1.40(+3.59%) |
Sep 26, 2017 | 39.40 | 39.40 | 38.45 | 39.00 | 292,535 | -0.20(-0.51%) |
Sep 25, 2017 | 39.60 | 40.15 | 38.65 | 39.20 | 357,988 | -0.65(-1.63%) |
Sep 22, 2017 | 39.85 | 40.45 | 39.70 | 39.85 | 321,547 | +0.05(+0.13%) |
Sep 21, 2017 | 40.65 | 40.65 | 38.80 | 39.80 | 874,581 | -0.85(-2.09%) |
Sep 20, 2017 | 41.05 | 41.25 | 40.35 | 40.65 | 325,395 | -0.50(-1.22%) |
Sep 19, 2017 | 41.30 | 41.91 | 40.80 | 41.15 | 353,911 | -0.15(-0.36%) |
Sep 18, 2017 | 41.60 | 42.00 | 41.10 | 41.30 | 604,841 | -0.25(-0.60%) |
Sep 15, 2017 | 41.80 | 41.85 | 40.85 | 41.55 | 538,474 | +0.00(+0.00%) |
Sep 14, 2017 | 41.60 | 41.90 | 40.85 | 41.55 | 443,202 | -0.20(-0.48%) |
Sep 13, 2017 | 42.40 | 42.60 | 41.70 | 41.75 | 412,815 | -0.80(-1.88%) |
Sep 12, 2017 | 42.70 | 42.90 | 42.00 | 42.55 | 367,673 | +0.00(+0.00%) |
Sep 11, 2017 | 42.80 | 43.00 | 41.90 | 42.55 | 319,515 | +0.20(+0.47%) |
Sep 08, 2017 | 42.50 | 42.85 | 42.05 | 42.35 | 647,863 | -0.30(-0.70%) |
Sep 07, 2017 | 42.35 | 42.73 | 41.50 | 42.65 | 382,013 | +0.90(+2.16%) |
Sep 06, 2017 | 42.80 | 42.85 | 41.40 | 41.75 | 543,914 | -0.70(-1.65%) |
Sep 05, 2017 | 42.15 | 42.77 | 41.76 | 42.45 | 337,065 | +0.10(+0.24%) |