Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.30 | 48.35 | 47.68 | 47.97 | 272,173 | -0.14(-0.30%) |
Nov 29, 2017 | 47.97 | 48.83 | 47.68 | 48.11 | 248,295 | +0.00(+0.00%) |
Nov 28, 2017 | 46.68 | 48.21 | 46.39 | 48.11 | 230,584 | +1.63(+3.50%) |
Nov 27, 2017 | 48.50 | 48.50 | 46.44 | 46.48 | 425,464 | -2.06(-4.24%) |
Nov 24, 2017 | 47.54 | 48.59 | 47.39 | 48.54 | 164,545 | +1.01(+2.11%) |
Nov 22, 2017 | 47.82 | 48.02 | 47.25 | 47.54 | 139,791 | -0.34(-0.70%) |
Nov 21, 2017 | 46.77 | 47.97 | 46.29 | 47.87 | 358,219 | +1.39(+2.99%) |
Nov 20, 2017 | 45.96 | 46.53 | 45.29 | 46.48 | 233,633 | +0.57(+1.25%) |
Nov 17, 2017 | 45.38 | 46.01 | 45.29 | 45.91 | 249,736 | +0.19(+0.42%) |
Nov 16, 2017 | 45.38 | 46.87 | 45.24 | 45.72 | 224,239 | +0.48(+1.06%) |
Nov 15, 2017 | 45.62 | 45.91 | 45.24 | 45.24 | 229,366 | -0.77(-1.67%) |
Nov 14, 2017 | 46.77 | 46.92 | 45.62 | 46.01 | 305,346 | -1.10(-2.34%) |
Nov 13, 2017 | 46.39 | 47.25 | 46.15 | 47.11 | 314,615 | +0.67(+1.44%) |
Nov 10, 2017 | 45.38 | 46.58 | 45.21 | 46.44 | 511,380 | +0.91(+2.00%) |
Nov 09, 2017 | 46.92 | 48.02 | 45.00 | 45.53 | 448,704 | -0.96(-2.06%) |
Nov 08, 2017 | 46.48 | 46.77 | 46.20 | 46.48 | 232,990 | -0.14(-0.31%) |
Nov 07, 2017 | 46.48 | 47.06 | 46.34 | 46.63 | 270,886 | +0.19(+0.41%) |
Nov 06, 2017 | 46.63 | 46.77 | 46.39 | 46.44 | 232,323 | -0.10(-0.21%) |
Nov 03, 2017 | 46.92 | 46.96 | 46.24 | 46.53 | 240,662 | -0.34(-0.71%) |
Nov 02, 2017 | 46.58 | 46.92 | 46.41 | 46.87 | 262,217 | +0.10(+0.20%) |
Nov 01, 2017 | 47.20 | 47.35 | 46.34 | 46.77 | 223,468 | -0.38(-0.81%) |
Oct 31, 2017 | 46.72 | 47.54 | 46.63 | 47.15 | 330,446 | +0.67(+1.44%) |
Oct 30, 2017 | 47.49 | 47.78 | 46.34 | 46.48 | 322,719 | -1.39(-2.90%) |
Oct 27, 2017 | 47.68 | 47.87 | 47.20 | 47.87 | 196,484 | +0.14(+0.30%) |
Oct 26, 2017 | 47.68 | 47.82 | 47.35 | 47.73 | 225,400 | +0.24(+0.50%) |
Oct 25, 2017 | 47.63 | 47.63 | 46.72 | 47.49 | 290,524 | -0.05(-0.10%) |
Oct 24, 2017 | 46.39 | 47.87 | 46.39 | 47.54 | 408,288 | +1.34(+2.90%) |
Oct 23, 2017 | 46.44 | 46.53 | 46.01 | 46.20 | 186,114 | -0.24(-0.52%) |
Oct 20, 2017 | 47.01 | 47.01 | 46.29 | 46.44 | 255,161 | -0.24(-0.51%) |
Oct 19, 2017 | 45.53 | 46.68 | 45.34 | 46.68 | 285,524 | +1.05(+2.31%) |
Oct 18, 2017 | 46.10 | 46.15 | 45.57 | 45.62 | 249,387 | -0.24(-0.52%) |
Oct 17, 2017 | 45.86 | 46.18 | 45.62 | 45.86 | 183,195 | +0.14(+0.31%) |
Oct 16, 2017 | 45.81 | 45.91 | 45.48 | 45.72 | 257,918 | +0.00(+0.00%) |
Oct 13, 2017 | 46.05 | 46.15 | 45.38 | 45.72 | 240,750 | -0.14(-0.31%) |
Oct 12, 2017 | 46.29 | 46.72 | 45.81 | 45.86 | 279,672 | -0.29(-0.62%) |
Oct 11, 2017 | 46.01 | 46.44 | 46.01 | 46.15 | 310,491 | -0.10(-0.21%) |
Oct 10, 2017 | 46.34 | 46.48 | 46.10 | 46.24 | 209,821 | +0.19(+0.42%) |
Oct 09, 2017 | 46.05 | 46.34 | 45.67 | 46.05 | 162,592 | +0.00(+0.00%) |
Oct 06, 2017 | 45.86 | 46.20 | 45.72 | 46.05 | 261,464 | +0.19(+0.42%) |
Oct 05, 2017 | 45.81 | 46.24 | 45.46 | 45.86 | 437,935 | +0.24(+0.52%) |
Oct 04, 2017 | 45.67 | 45.77 | 45.10 | 45.62 | 187,083 | -0.10(-0.21%) |
Oct 03, 2017 | 45.34 | 45.81 | 44.95 | 45.72 | 298,086 | +0.57(+1.27%) |
Oct 02, 2017 | 44.57 | 45.19 | 44.09 | 45.14 | 289,534 | +0.57(+1.29%) |
Sep 29, 2017 | 44.33 | 44.67 | 43.90 | 44.57 | 391,054 | +0.34(+0.76%) |
Sep 28, 2017 | 44.09 | 44.28 | 43.80 | 44.23 | 231,335 | +0.14(+0.33%) |
Sep 27, 2017 | 43.52 | 44.28 | 43.18 | 44.09 | 276,645 | +0.77(+1.77%) |
Sep 26, 2017 | 42.70 | 43.47 | 42.65 | 43.32 | 216,686 | +0.72(+1.69%) |
Sep 25, 2017 | 42.27 | 42.75 | 42.27 | 42.61 | 320,535 | +0.34(+0.79%) |
Sep 22, 2017 | 41.65 | 42.37 | 41.65 | 42.27 | 296,225 | +0.72(+1.73%) |
Sep 21, 2017 | 41.98 | 42.08 | 41.53 | 41.55 | 245,362 | -0.38(-0.91%) |
Sep 20, 2017 | 41.31 | 42.15 | 41.27 | 41.94 | 412,064 | +0.72(+1.74%) |
Sep 19, 2017 | 41.51 | 41.51 | 41.03 | 41.22 | 190,336 | -0.14(-0.35%) |
Sep 18, 2017 | 41.65 | 41.70 | 41.17 | 41.36 | 336,690 | +0.24(+0.58%) |
Sep 15, 2017 | 40.88 | 41.70 | 40.84 | 41.12 | 689,596 | +0.05(+0.12%) |
Sep 14, 2017 | 41.36 | 41.74 | 40.88 | 41.07 | 213,915 | -0.53(-1.27%) |
Sep 13, 2017 | 41.17 | 41.60 | 40.98 | 41.60 | 425,014 | +0.38(+0.93%) |
Sep 12, 2017 | 42.03 | 42.03 | 41.03 | 41.22 | 399,319 | -0.86(-2.05%) |
Sep 11, 2017 | 41.89 | 42.52 | 41.89 | 42.08 | 231,528 | +0.43(+1.03%) |
Sep 08, 2017 | 41.41 | 41.89 | 41.27 | 41.65 | 321,042 | +0.24(+0.58%) |
Sep 07, 2017 | 41.84 | 42.08 | 41.41 | 41.41 | 254,843 | -0.29(-0.69%) |
Sep 06, 2017 | 41.27 | 41.98 | 40.98 | 41.70 | 308,324 | +0.67(+1.63%) |
Sep 05, 2017 | 41.36 | 41.84 | 40.88 | 41.03 | 291,754 | -0.48(-1.15%) |