Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.95 | 43.45 | 42.50 | 43.15 | 132,772 | +0.55(+1.29%) |
Nov 29, 2017 | 43.85 | 44.00 | 42.35 | 42.60 | 116,368 | -1.25(-2.85%) |
Nov 28, 2017 | 43.55 | 44.05 | 43.05 | 43.85 | 135,286 | +0.35(+0.80%) |
Nov 27, 2017 | 44.25 | 44.60 | 43.30 | 43.50 | 247,179 | -0.70(-1.58%) |
Nov 24, 2017 | 43.80 | 45.05 | 43.80 | 44.20 | 96,461 | +0.45(+1.03%) |
Nov 22, 2017 | 45.00 | 45.00 | 43.25 | 43.75 | 109,891 | -0.95(-2.13%) |
Nov 21, 2017 | 44.45 | 45.70 | 44.45 | 44.70 | 187,426 | -0.15(-0.33%) |
Nov 20, 2017 | 43.70 | 44.90 | 43.65 | 44.85 | 147,203 | +1.20(+2.75%) |
Nov 17, 2017 | 43.50 | 43.95 | 43.15 | 43.65 | 137,617 | +0.10(+0.23%) |
Nov 16, 2017 | 42.85 | 43.80 | 42.85 | 43.55 | 107,510 | +1.05(+2.47%) |
Nov 15, 2017 | 43.20 | 43.75 | 42.35 | 42.50 | 113,124 | -0.90(-2.07%) |
Nov 14, 2017 | 42.15 | 43.75 | 42.15 | 43.40 | 227,755 | +1.55(+3.70%) |
Nov 13, 2017 | 41.70 | 42.05 | 40.95 | 41.85 | 133,097 | -0.05(-0.12%) |
Nov 10, 2017 | 41.35 | 42.45 | 41.20 | 41.90 | 157,958 | +0.40(+0.96%) |
Nov 09, 2017 | 41.25 | 42.40 | 40.90 | 41.50 | 188,088 | -0.05(-0.12%) |
Nov 08, 2017 | 41.95 | 41.95 | 40.50 | 41.55 | 232,089 | -0.55(-1.31%) |
Nov 07, 2017 | 48.50 | 48.50 | 41.20 | 42.10 | 415,449 | -4.35(-9.36%) |
Nov 06, 2017 | 45.95 | 47.00 | 45.80 | 46.45 | 186,753 | +0.65(+1.42%) |
Nov 03, 2017 | 45.65 | 46.25 | 44.90 | 45.80 | 106,876 | +0.30(+0.66%) |
Nov 02, 2017 | 44.80 | 45.70 | 44.10 | 45.50 | 164,725 | +0.40(+0.89%) |
Nov 01, 2017 | 45.95 | 46.25 | 44.35 | 45.10 | 133,800 | -0.80(-1.74%) |
Oct 31, 2017 | 45.70 | 46.65 | 45.65 | 45.90 | 166,296 | +0.25(+0.55%) |
Oct 30, 2017 | 46.25 | 46.45 | 44.90 | 45.65 | 132,052 | -0.70(-1.51%) |
Oct 27, 2017 | 45.40 | 46.50 | 45.15 | 46.35 | 166,129 | +0.60(+1.31%) |
Oct 26, 2017 | 46.30 | 46.45 | 40.00 | 45.75 | 290,794 | -1.05(-2.24%) |
Oct 25, 2017 | 48.25 | 49.10 | 46.55 | 46.80 | 229,990 | -1.45(-3.01%) |
Oct 24, 2017 | 48.70 | 49.04 | 48.00 | 48.25 | 229,519 | -0.50(-1.03%) |
Oct 23, 2017 | 49.45 | 49.45 | 48.65 | 48.75 | 149,414 | -0.40(-0.81%) |
Oct 20, 2017 | 49.85 | 50.10 | 49.10 | 49.15 | 190,331 | -0.40(-0.81%) |
Oct 19, 2017 | 49.65 | 50.00 | 48.90 | 49.55 | 151,883 | -0.45(-0.90%) |
Oct 18, 2017 | 50.45 | 50.55 | 49.75 | 50.00 | 179,401 | -0.40(-0.79%) |
Oct 17, 2017 | 50.90 | 51.00 | 50.25 | 50.40 | 113,526 | -0.50(-0.98%) |
Oct 16, 2017 | 50.50 | 51.10 | 50.25 | 50.90 | 152,683 | +0.20(+0.39%) |
Oct 13, 2017 | 50.75 | 51.10 | 50.45 | 50.70 | 106,790 | -0.10(-0.20%) |
Oct 12, 2017 | 51.70 | 51.70 | 50.60 | 50.80 | 150,779 | -0.85(-1.65%) |
Oct 11, 2017 | 50.95 | 52.17 | 50.95 | 51.65 | 119,021 | +0.75(+1.47%) |
Oct 10, 2017 | 51.10 | 52.25 | 50.90 | 50.90 | 172,144 | -0.20(-0.39%) |
Oct 09, 2017 | 50.80 | 51.95 | 50.65 | 51.10 | 164,196 | +0.80(+1.59%) |
Oct 06, 2017 | 49.55 | 50.55 | 49.16 | 50.30 | 130,887 | +0.45(+0.90%) |
Oct 05, 2017 | 49.60 | 50.05 | 48.75 | 49.85 | 217,909 | +0.30(+0.61%) |
Oct 04, 2017 | 49.65 | 49.95 | 49.00 | 49.55 | 211,129 | +0.00(+0.00%) |
Oct 03, 2017 | 48.80 | 49.55 | 48.80 | 49.55 | 165,040 | +0.75(+1.54%) |
Oct 02, 2017 | 48.15 | 48.90 | 47.90 | 48.80 | 134,375 | +0.85(+1.77%) |
Sep 29, 2017 | 47.50 | 48.30 | 47.15 | 47.95 | 169,239 | +0.90(+1.91%) |
Sep 28, 2017 | 48.00 | 48.40 | 46.30 | 47.05 | 254,130 | -0.95(-1.98%) |
Sep 27, 2017 | 46.90 | 48.22 | 46.80 | 48.00 | 139,212 | +1.50(+3.23%) |
Sep 26, 2017 | 46.15 | 47.00 | 45.95 | 46.50 | 207,761 | +0.40(+0.87%) |
Sep 25, 2017 | 46.15 | 46.15 | 45.80 | 46.10 | 175,528 | -0.05(-0.11%) |
Sep 22, 2017 | 46.05 | 46.15 | 45.65 | 46.15 | 130,538 | +0.10(+0.22%) |
Sep 21, 2017 | 45.45 | 46.45 | 45.14 | 46.05 | 101,436 | +0.65(+1.43%) |
Sep 20, 2017 | 45.05 | 45.65 | 44.35 | 45.40 | 142,066 | +0.40(+0.89%) |
Sep 19, 2017 | 44.90 | 45.27 | 44.75 | 45.00 | 139,897 | +0.10(+0.22%) |
Sep 18, 2017 | 44.75 | 45.13 | 44.30 | 44.90 | 125,632 | +0.20(+0.45%) |
Sep 15, 2017 | 44.30 | 45.10 | 43.90 | 44.70 | 346,229 | +0.40(+0.90%) |
Sep 14, 2017 | 44.45 | 44.80 | 44.06 | 44.30 | 114,455 | -0.20(-0.45%) |
Sep 13, 2017 | 45.10 | 45.29 | 44.15 | 44.50 | 109,462 | -0.60(-1.33%) |
Sep 12, 2017 | 45.55 | 46.00 | 44.80 | 45.10 | 160,681 | -0.25(-0.55%) |
Sep 11, 2017 | 44.60 | 45.65 | 44.45 | 45.35 | 190,313 | +1.40(+3.19%) |
Sep 08, 2017 | 44.50 | 45.60 | 43.85 | 43.95 | 205,427 | -0.75(-1.68%) |
Sep 07, 2017 | 43.15 | 44.75 | 43.00 | 44.70 | 208,519 | +1.15(+2.64%) |
Sep 06, 2017 | 43.00 | 43.85 | 42.77 | 43.55 | 187,264 | +0.50(+1.16%) |
Sep 05, 2017 | 42.90 | 43.25 | 42.25 | 43.05 | 188,038 | +0.05(+0.12%) |