Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.34 | 56.58 | 55.45 | 56.44 | 688,142 | +0.14(+0.25%) |
Nov 29, 2017 | 55.54 | 56.39 | 54.98 | 56.30 | 661,442 | +0.75(+1.36%) |
Nov 28, 2017 | 54.13 | 55.59 | 53.90 | 55.54 | 917,916 | +1.69(+3.15%) |
Nov 27, 2017 | 53.38 | 53.99 | 53.10 | 53.85 | 848,581 | +0.38(+0.70%) |
Nov 24, 2017 | 53.05 | 53.90 | 52.86 | 53.47 | 321,882 | +0.66(+1.25%) |
Nov 22, 2017 | 51.35 | 53.21 | 51.02 | 52.81 | 552,575 | +2.02(+3.99%) |
Nov 21, 2017 | 51.17 | 51.58 | 49.89 | 50.79 | 765,718 | +0.09(+0.19%) |
Nov 20, 2017 | 48.62 | 51.92 | 48.58 | 50.70 | 2,282,624 | +3.25(+6.85%) |
Nov 17, 2017 | 47.40 | 47.82 | 47.02 | 47.45 | 480,535 | +0.00(+0.00%) |
Nov 16, 2017 | 47.26 | 47.97 | 47.26 | 47.45 | 258,757 | +0.33(+0.70%) |
Nov 15, 2017 | 47.02 | 47.21 | 46.36 | 47.12 | 330,547 | -0.09(-0.20%) |
Nov 14, 2017 | 47.45 | 47.78 | 46.93 | 47.21 | 372,499 | -0.38(-0.79%) |
Nov 13, 2017 | 48.06 | 48.25 | 47.35 | 47.59 | 405,549 | -0.56(-1.17%) |
Nov 10, 2017 | 48.01 | 48.49 | 47.73 | 48.15 | 431,693 | +0.14(+0.29%) |
Nov 09, 2017 | 47.68 | 48.29 | 47.40 | 48.01 | 630,710 | +0.09(+0.20%) |
Nov 08, 2017 | 48.11 | 48.20 | 47.35 | 47.92 | 298,880 | -0.24(-0.49%) |
Nov 07, 2017 | 48.77 | 48.79 | 47.68 | 48.15 | 339,377 | -0.61(-1.25%) |
Nov 06, 2017 | 48.48 | 48.98 | 48.29 | 48.77 | 334,975 | +0.42(+0.88%) |
Nov 03, 2017 | 48.06 | 49.28 | 48.06 | 48.34 | 684,026 | +0.09(+0.20%) |
Nov 02, 2017 | 48.44 | 48.55 | 47.40 | 48.25 | 498,322 | -0.24(-0.49%) |
Nov 01, 2017 | 48.62 | 48.86 | 48.06 | 48.48 | 725,736 | +0.38(+0.78%) |
Oct 31, 2017 | 48.58 | 49.45 | 47.97 | 48.11 | 1,135,414 | +0.28(+0.59%) |
Oct 30, 2017 | 49.99 | 50.60 | 47.16 | 47.82 | 1,005,778 | -2.59(-5.14%) |
Oct 27, 2017 | 50.41 | 50.65 | 49.80 | 50.41 | 1,107,090 | +0.00(+0.00%) |
Oct 26, 2017 | 50.08 | 50.44 | 49.89 | 50.41 | 675,575 | +0.66(+1.32%) |
Oct 25, 2017 | 50.51 | 50.74 | 49.00 | 49.75 | 457,718 | -0.99(-1.95%) |
Oct 24, 2017 | 50.60 | 51.12 | 50.54 | 50.74 | 325,894 | +0.09(+0.19%) |
Oct 23, 2017 | 50.70 | 51.02 | 50.46 | 50.65 | 885,821 | +0.24(+0.47%) |
Oct 20, 2017 | 50.79 | 51.26 | 50.34 | 50.41 | 372,166 | +0.05(+0.09%) |
Oct 19, 2017 | 49.85 | 50.65 | 49.70 | 50.37 | 189,248 | +0.38(+0.75%) |
Oct 18, 2017 | 50.22 | 50.46 | 49.94 | 49.99 | 142,618 | -0.19(-0.38%) |
Oct 17, 2017 | 50.27 | 50.46 | 49.89 | 50.18 | 200,872 | -0.05(-0.09%) |
Oct 16, 2017 | 50.18 | 50.41 | 49.94 | 50.22 | 138,092 | +0.05(+0.09%) |
Oct 13, 2017 | 50.98 | 50.98 | 50.08 | 50.18 | 231,094 | -0.52(-1.02%) |
Oct 12, 2017 | 49.94 | 50.74 | 49.89 | 50.70 | 800,377 | +0.94(+1.89%) |
Oct 11, 2017 | 49.57 | 49.80 | 49.42 | 49.75 | 188,900 | +0.14(+0.28%) |
Oct 10, 2017 | 49.57 | 49.75 | 49.33 | 49.61 | 284,789 | +0.19(+0.38%) |
Oct 09, 2017 | 49.24 | 49.52 | 49.09 | 49.42 | 320,999 | +0.19(+0.38%) |
Oct 06, 2017 | 49.05 | 49.38 | 49.05 | 49.24 | 342,385 | -0.05(-0.10%) |
Oct 05, 2017 | 48.91 | 49.38 | 48.79 | 49.28 | 428,395 | +0.47(+0.96%) |
Oct 04, 2017 | 48.53 | 48.95 | 48.15 | 48.81 | 428,593 | +0.28(+0.58%) |
Oct 03, 2017 | 48.91 | 49.00 | 48.06 | 48.53 | 426,318 | -0.14(-0.29%) |
Oct 02, 2017 | 48.25 | 48.72 | 48.01 | 48.67 | 343,782 | +0.42(+0.88%) |
Sep 29, 2017 | 48.44 | 48.62 | 48.11 | 48.25 | 245,828 | -0.14(-0.29%) |
Sep 28, 2017 | 48.77 | 48.88 | 48.39 | 48.39 | 215,675 | -0.47(-0.96%) |
Sep 27, 2017 | 48.15 | 48.93 | 47.59 | 48.86 | 382,467 | +0.89(+1.86%) |
Sep 26, 2017 | 47.68 | 48.20 | 47.45 | 47.97 | 412,087 | +0.28(+0.59%) |
Sep 25, 2017 | 47.02 | 47.73 | 46.69 | 47.68 | 335,409 | +0.75(+1.60%) |
Sep 22, 2017 | 46.27 | 47.02 | 46.18 | 46.93 | 204,744 | +0.71(+1.53%) |
Sep 21, 2017 | 46.18 | 46.65 | 46.04 | 46.22 | 259,921 | +0.05(+0.10%) |
Sep 20, 2017 | 45.80 | 46.39 | 45.80 | 46.18 | 295,699 | +0.24(+0.51%) |
Sep 19, 2017 | 45.85 | 46.13 | 45.66 | 45.94 | 275,072 | +0.09(+0.21%) |
Sep 18, 2017 | 45.61 | 46.18 | 45.61 | 45.85 | 270,811 | +0.33(+0.72%) |
Sep 15, 2017 | 44.91 | 45.94 | 44.91 | 45.52 | 927,824 | +0.61(+1.36%) |
Sep 14, 2017 | 45.61 | 45.85 | 44.86 | 44.91 | 307,690 | -0.71(-1.55%) |
Sep 13, 2017 | 45.99 | 46.18 | 45.52 | 45.61 | 440,413 | -0.33(-0.72%) |
Sep 12, 2017 | 45.71 | 46.18 | 45.71 | 45.94 | 366,638 | +0.38(+0.83%) |
Sep 11, 2017 | 46.13 | 46.74 | 45.47 | 45.56 | 812,032 | -1.46(-3.10%) |
Sep 08, 2017 | 46.27 | 47.21 | 46.18 | 47.02 | 506,383 | +0.75(+1.63%) |
Sep 07, 2017 | 46.32 | 46.51 | 45.61 | 46.27 | 387,972 | +0.00(+0.00%) |
Sep 06, 2017 | 45.09 | 46.51 | 45.09 | 46.27 | 545,037 | +1.27(+2.82%) |
Sep 05, 2017 | 44.95 | 45.28 | 44.53 | 45.00 | 494,078 | -0.09(-0.21%) |