Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.48 | 56.72 | 55.58 | 56.57 | 686,485 | +0.14(+0.25%) |
Nov 29, 2017 | 55.68 | 56.53 | 55.11 | 56.43 | 659,849 | +0.75(+1.36%) |
Nov 28, 2017 | 54.26 | 55.72 | 54.03 | 55.68 | 915,705 | +1.70(+3.15%) |
Nov 27, 2017 | 53.51 | 54.12 | 53.22 | 53.98 | 846,537 | +0.38(+0.70%) |
Nov 24, 2017 | 53.18 | 54.03 | 52.99 | 53.60 | 321,107 | +0.66(+1.25%) |
Nov 22, 2017 | 51.48 | 53.34 | 51.15 | 52.94 | 551,244 | +2.03(+3.99%) |
Nov 21, 2017 | 51.29 | 51.70 | 50.02 | 50.91 | 763,874 | +0.09(+0.19%) |
Nov 20, 2017 | 48.74 | 52.04 | 48.69 | 50.82 | 2,277,127 | +3.26(+6.85%) |
Nov 17, 2017 | 47.51 | 47.94 | 47.14 | 47.56 | 479,378 | +0.00(+0.00%) |
Nov 16, 2017 | 47.37 | 48.08 | 47.37 | 47.56 | 258,134 | +0.33(+0.70%) |
Nov 15, 2017 | 47.14 | 47.33 | 46.48 | 47.23 | 329,751 | -0.09(-0.20%) |
Nov 14, 2017 | 47.56 | 47.89 | 47.04 | 47.33 | 371,602 | -0.38(-0.79%) |
Nov 13, 2017 | 48.18 | 48.36 | 47.47 | 47.70 | 404,573 | -0.57(-1.17%) |
Nov 10, 2017 | 48.13 | 48.60 | 47.84 | 48.27 | 430,653 | +0.14(+0.29%) |
Nov 09, 2017 | 47.80 | 48.41 | 47.51 | 48.13 | 629,192 | +0.09(+0.20%) |
Nov 08, 2017 | 48.22 | 48.32 | 47.47 | 48.03 | 298,160 | -0.24(-0.49%) |
Nov 07, 2017 | 48.88 | 48.91 | 47.80 | 48.27 | 338,560 | -0.61(-1.25%) |
Nov 06, 2017 | 48.60 | 49.10 | 48.41 | 48.88 | 334,169 | +0.42(+0.88%) |
Nov 03, 2017 | 48.18 | 49.40 | 48.18 | 48.46 | 682,379 | +0.09(+0.20%) |
Nov 02, 2017 | 48.55 | 48.67 | 47.51 | 48.36 | 497,122 | -0.24(-0.49%) |
Nov 01, 2017 | 48.74 | 48.98 | 48.18 | 48.60 | 723,988 | +0.38(+0.78%) |
Oct 31, 2017 | 48.69 | 49.57 | 48.08 | 48.22 | 1,132,680 | +0.28(+0.59%) |
Oct 30, 2017 | 50.11 | 50.72 | 47.28 | 47.94 | 1,003,356 | -2.60(-5.14%) |
Oct 27, 2017 | 50.53 | 50.77 | 49.92 | 50.53 | 1,104,424 | +0.00(+0.00%) |
Oct 26, 2017 | 50.20 | 50.56 | 50.02 | 50.53 | 673,948 | +0.66(+1.32%) |
Oct 25, 2017 | 50.63 | 50.86 | 49.12 | 49.87 | 456,616 | -0.99(-1.95%) |
Oct 24, 2017 | 50.72 | 51.24 | 50.66 | 50.86 | 325,110 | +0.09(+0.19%) |
Oct 23, 2017 | 50.82 | 51.15 | 50.58 | 50.77 | 883,688 | +0.24(+0.47%) |
Oct 20, 2017 | 50.91 | 51.38 | 50.46 | 50.53 | 371,270 | +0.05(+0.09%) |
Oct 19, 2017 | 49.97 | 50.77 | 49.82 | 50.49 | 188,792 | +0.38(+0.75%) |
Oct 18, 2017 | 50.35 | 50.58 | 50.06 | 50.11 | 142,275 | -0.19(-0.38%) |
Oct 17, 2017 | 50.39 | 50.58 | 50.02 | 50.30 | 200,388 | -0.05(-0.09%) |
Oct 16, 2017 | 50.30 | 50.53 | 50.06 | 50.35 | 137,759 | +0.05(+0.09%) |
Oct 13, 2017 | 51.10 | 51.10 | 50.20 | 50.30 | 230,538 | -0.52(-1.02%) |
Oct 12, 2017 | 50.06 | 50.86 | 50.02 | 50.82 | 798,449 | +0.94(+1.89%) |
Oct 11, 2017 | 49.69 | 49.92 | 49.54 | 49.87 | 188,446 | +0.14(+0.28%) |
Oct 10, 2017 | 49.69 | 49.87 | 49.45 | 49.73 | 284,103 | +0.19(+0.38%) |
Oct 09, 2017 | 49.35 | 49.64 | 49.21 | 49.54 | 320,226 | +0.19(+0.38%) |
Oct 06, 2017 | 49.17 | 49.50 | 49.17 | 49.35 | 341,560 | -0.05(-0.10%) |
Oct 05, 2017 | 49.02 | 49.50 | 48.91 | 49.40 | 427,363 | +0.47(+0.96%) |
Oct 04, 2017 | 48.65 | 49.07 | 48.27 | 48.93 | 427,561 | +0.28(+0.58%) |
Oct 03, 2017 | 49.02 | 49.12 | 48.18 | 48.65 | 425,291 | -0.14(-0.29%) |
Oct 02, 2017 | 48.36 | 48.84 | 48.13 | 48.79 | 342,955 | +0.42(+0.88%) |
Sep 29, 2017 | 48.55 | 48.74 | 48.22 | 48.36 | 245,236 | -0.14(-0.29%) |
Sep 28, 2017 | 48.88 | 49.00 | 48.51 | 48.51 | 215,156 | -0.47(-0.96%) |
Sep 27, 2017 | 48.27 | 49.05 | 47.70 | 48.98 | 381,546 | +0.90(+1.86%) |
Sep 26, 2017 | 47.80 | 48.32 | 47.56 | 48.08 | 411,095 | +0.28(+0.59%) |
Sep 25, 2017 | 47.14 | 47.84 | 46.81 | 47.80 | 334,601 | +0.75(+1.60%) |
Sep 22, 2017 | 46.38 | 47.14 | 46.29 | 47.04 | 204,251 | +0.71(+1.53%) |
Sep 21, 2017 | 46.29 | 46.76 | 46.15 | 46.34 | 259,295 | +0.05(+0.10%) |
Sep 20, 2017 | 45.91 | 46.50 | 45.91 | 46.29 | 294,987 | +0.24(+0.51%) |
Sep 19, 2017 | 45.96 | 46.24 | 45.77 | 46.05 | 274,410 | +0.09(+0.21%) |
Sep 18, 2017 | 45.72 | 46.29 | 45.72 | 45.96 | 270,159 | +0.33(+0.72%) |
Sep 15, 2017 | 45.01 | 46.05 | 45.01 | 45.63 | 925,590 | +0.61(+1.36%) |
Sep 14, 2017 | 45.72 | 45.96 | 44.97 | 45.01 | 306,949 | -0.71(-1.55%) |
Sep 13, 2017 | 46.10 | 46.29 | 45.63 | 45.72 | 439,352 | -0.33(-0.72%) |
Sep 12, 2017 | 45.82 | 46.29 | 45.82 | 46.05 | 365,756 | +0.38(+0.83%) |
Sep 11, 2017 | 46.24 | 46.85 | 45.58 | 45.67 | 810,077 | -1.46(-3.10%) |
Sep 08, 2017 | 46.38 | 47.33 | 46.29 | 47.14 | 505,163 | +0.75(+1.63%) |
Sep 07, 2017 | 46.43 | 46.62 | 45.72 | 46.38 | 387,038 | +0.00(+0.00%) |
Sep 06, 2017 | 45.20 | 46.62 | 45.20 | 46.38 | 543,725 | +1.27(+2.82%) |
Sep 05, 2017 | 45.06 | 45.39 | 44.64 | 45.11 | 492,888 | -0.09(-0.21%) |