Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.84 | 51.30 | 50.58 | 51.04 | 377,652 | +0.41(+0.81%) |
Nov 29, 2017 | 50.65 | 50.69 | 49.78 | 50.62 | 272,922 | +0.00(+0.00%) |
Nov 28, 2017 | 49.63 | 50.75 | 49.39 | 50.62 | 473,451 | +1.19(+2.41%) |
Nov 27, 2017 | 49.54 | 49.72 | 49.24 | 49.43 | 328,957 | +0.17(+0.35%) |
Nov 24, 2017 | 49.43 | 49.65 | 48.74 | 49.26 | 157,898 | +0.06(+0.13%) |
Nov 22, 2017 | 49.22 | 49.54 | 48.89 | 49.20 | 244,181 | -0.02(-0.04%) |
Nov 21, 2017 | 49.95 | 49.95 | 49.09 | 49.22 | 583,553 | -0.43(-0.87%) |
Nov 20, 2017 | 49.95 | 50.82 | 49.41 | 49.65 | 512,689 | +0.11(+0.22%) |
Nov 17, 2017 | 48.48 | 50.11 | 48.07 | 49.54 | 528,121 | +1.62(+3.39%) |
Nov 16, 2017 | 47.12 | 48.03 | 47.12 | 47.92 | 321,811 | +1.08(+2.31%) |
Nov 15, 2017 | 46.27 | 47.10 | 46.08 | 46.84 | 264,712 | +0.37(+0.79%) |
Nov 14, 2017 | 46.43 | 46.95 | 45.78 | 46.47 | 301,533 | -0.28(-0.60%) |
Nov 13, 2017 | 45.97 | 46.93 | 45.65 | 46.75 | 379,415 | +0.78(+1.69%) |
Nov 10, 2017 | 45.67 | 46.14 | 45.22 | 45.97 | 278,593 | +0.28(+0.62%) |
Nov 09, 2017 | 46.17 | 46.25 | 45.17 | 45.69 | 332,214 | -0.50(-1.08%) |
Nov 08, 2017 | 44.43 | 46.30 | 44.22 | 46.19 | 368,827 | +1.54(+3.44%) |
Nov 07, 2017 | 45.17 | 45.49 | 44.33 | 44.65 | 810,157 | -0.48(-1.06%) |
Nov 06, 2017 | 43.40 | 45.24 | 43.33 | 45.13 | 316,219 | +1.64(+3.78%) |
Nov 03, 2017 | 44.54 | 44.59 | 43.37 | 43.48 | 510,832 | -1.04(-2.33%) |
Nov 02, 2017 | 43.14 | 45.24 | 43.09 | 44.52 | 534,208 | +1.95(+4.58%) |
Nov 01, 2017 | 42.88 | 42.90 | 39.98 | 42.57 | 539,346 | +1.49(+3.64%) |
Oct 31, 2017 | 41.08 | 41.53 | 40.95 | 41.08 | 467,965 | +0.11(+0.26%) |
Oct 30, 2017 | 41.69 | 41.82 | 40.63 | 40.97 | 413,000 | -0.71(-1.71%) |
Oct 27, 2017 | 41.90 | 42.05 | 41.19 | 41.69 | 169,989 | -0.19(-0.47%) |
Oct 26, 2017 | 41.51 | 41.99 | 41.51 | 41.88 | 133,318 | +0.61(+1.47%) |
Oct 25, 2017 | 41.40 | 41.40 | 40.91 | 41.27 | 184,118 | -0.17(-0.42%) |
Oct 24, 2017 | 41.14 | 41.53 | 40.63 | 41.45 | 218,176 | +0.39(+0.95%) |
Oct 23, 2017 | 41.45 | 41.69 | 40.78 | 41.06 | 243,539 | -0.09(-0.21%) |
Oct 20, 2017 | 41.04 | 41.27 | 41.01 | 41.14 | 172,380 | +0.37(+0.90%) |
Oct 19, 2017 | 40.63 | 41.06 | 40.34 | 40.78 | 198,614 | +0.09(+0.21%) |
Oct 18, 2017 | 40.50 | 40.69 | 40.32 | 40.69 | 300,972 | +0.43(+1.08%) |
Oct 17, 2017 | 40.30 | 40.43 | 40.13 | 40.26 | 256,252 | -0.04(-0.11%) |
Oct 16, 2017 | 40.41 | 40.67 | 39.85 | 40.30 | 345,077 | +0.02(+0.05%) |
Oct 13, 2017 | 40.37 | 40.54 | 40.05 | 40.28 | 462,231 | -0.02(-0.05%) |
Oct 12, 2017 | 40.21 | 40.47 | 39.80 | 40.30 | 231,115 | +0.00(+0.00%) |
Oct 11, 2017 | 40.21 | 40.28 | 40.12 | 40.30 | 243,366 | -0.06(-0.16%) |
Oct 10, 2017 | 40.47 | 40.50 | 40.01 | 40.37 | 189,327 | +0.13(+0.32%) |
Oct 09, 2017 | 40.26 | 40.34 | 39.74 | 40.24 | 207,312 | +0.06(+0.16%) |
Oct 06, 2017 | 40.26 | 40.54 | 39.68 | 40.17 | 267,890 | -0.11(-0.27%) |
Oct 05, 2017 | 40.28 | 40.63 | 40.17 | 40.28 | 225,386 | +0.09(+0.22%) |
Oct 04, 2017 | 39.67 | 40.37 | 39.55 | 40.19 | 412,538 | +0.50(+1.25%) |
Oct 03, 2017 | 39.37 | 39.95 | 39.26 | 39.69 | 397,873 | +0.32(+0.82%) |
Oct 02, 2017 | 38.14 | 39.46 | 37.92 | 39.37 | 438,157 | +1.28(+3.35%) |
Sep 29, 2017 | 37.64 | 38.20 | 37.62 | 38.09 | 219,338 | +0.37(+0.98%) |
Sep 28, 2017 | 37.90 | 37.92 | 37.36 | 37.73 | 184,857 | -0.19(-0.51%) |
Sep 27, 2017 | 36.84 | 38.05 | 36.65 | 37.92 | 238,727 | +1.19(+3.24%) |
Sep 26, 2017 | 36.64 | 36.99 | 36.32 | 36.73 | 145,679 | +0.17(+0.47%) |
Sep 25, 2017 | 36.17 | 36.66 | 35.69 | 36.56 | 177,580 | +0.37(+1.02%) |
Sep 22, 2017 | 35.82 | 36.27 | 35.82 | 36.19 | 184,430 | +0.32(+0.91%) |
Sep 21, 2017 | 36.06 | 36.06 | 35.66 | 35.86 | 111,693 | -0.09(-0.24%) |
Sep 20, 2017 | 36.06 | 36.15 | 35.73 | 35.95 | 158,066 | -0.04(-0.12%) |
Sep 19, 2017 | 35.76 | 36.13 | 35.39 | 35.99 | 180,269 | +0.24(+0.67%) |
Sep 18, 2017 | 35.21 | 35.84 | 35.21 | 35.76 | 228,010 | +0.58(+1.66%) |
Sep 15, 2017 | 35.17 | 35.26 | 34.76 | 35.17 | 386,662 | +0.02(+0.06%) |
Sep 14, 2017 | 34.69 | 35.19 | 34.56 | 35.15 | 208,166 | +0.39(+1.12%) |
Sep 13, 2017 | 34.91 | 35.08 | 34.56 | 34.76 | 166,960 | -0.28(-0.80%) |
Sep 12, 2017 | 35.13 | 35.21 | 34.72 | 35.04 | 110,787 | +0.00(+0.00%) |
Sep 11, 2017 | 35.50 | 35.60 | 34.98 | 35.04 | 116,574 | -0.15(-0.43%) |
Sep 08, 2017 | 34.89 | 35.37 | 34.46 | 35.19 | 157,907 | +0.26(+0.74%) |
Sep 07, 2017 | 34.82 | 35.11 | 34.54 | 34.93 | 157,283 | +0.15(+0.44%) |
Sep 06, 2017 | 34.91 | 35.02 | 34.33 | 34.78 | 289,194 | -0.04(-0.12%) |
Sep 05, 2017 | 35.08 | 35.30 | 34.72 | 34.82 | 274,354 | -0.37(-1.04%) |