Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.28 | 50.69 | 50.05 | 50.42 | 493,145 | +0.29(+0.58%) |
Nov 29, 2017 | 49.80 | 50.51 | 49.41 | 50.13 | 1,691,694 | +0.34(+0.69%) |
Nov 28, 2017 | 48.71 | 49.95 | 48.65 | 49.78 | 522,708 | +1.05(+2.16%) |
Nov 27, 2017 | 48.26 | 48.80 | 48.24 | 48.73 | 365,295 | +0.42(+0.87%) |
Nov 24, 2017 | 48.61 | 48.61 | 48.28 | 48.31 | 131,777 | -0.14(-0.29%) |
Nov 22, 2017 | 48.56 | 48.77 | 48.45 | 48.45 | 398,377 | +0.05(+0.10%) |
Nov 21, 2017 | 48.25 | 48.41 | 48.16 | 48.41 | 405,762 | +0.46(+0.95%) |
Nov 20, 2017 | 47.81 | 47.97 | 47.51 | 47.95 | 364,920 | +0.18(+0.37%) |
Nov 17, 2017 | 47.39 | 47.96 | 47.25 | 47.77 | 492,396 | +0.22(+0.47%) |
Nov 16, 2017 | 46.45 | 47.66 | 46.45 | 47.55 | 731,209 | +1.28(+2.77%) |
Nov 15, 2017 | 46.51 | 46.61 | 45.88 | 46.27 | 779,611 | -0.63(-1.35%) |
Nov 14, 2017 | 47.03 | 47.39 | 46.44 | 46.90 | 1,039,635 | -0.60(-1.25%) |
Nov 13, 2017 | 47.06 | 47.55 | 46.97 | 47.49 | 697,897 | +0.04(+0.08%) |
Nov 10, 2017 | 47.43 | 47.90 | 47.13 | 47.46 | 480,881 | +0.09(+0.20%) |
Nov 09, 2017 | 46.99 | 47.58 | 46.94 | 47.36 | 612,666 | -0.02(-0.04%) |
Nov 08, 2017 | 47.93 | 47.99 | 46.94 | 47.38 | 990,245 | -0.60(-1.24%) |
Nov 07, 2017 | 48.37 | 48.80 | 47.87 | 47.98 | 460,858 | -0.29(-0.60%) |
Nov 06, 2017 | 47.71 | 48.75 | 47.41 | 48.27 | 633,942 | +0.53(+1.11%) |
Nov 03, 2017 | 48.24 | 49.30 | 47.64 | 47.74 | 1,313,108 | -0.17(-0.35%) |
Nov 02, 2017 | 43.94 | 48.04 | 43.79 | 47.90 | 3,222,727 | +4.37(+10.04%) |
Nov 01, 2017 | 43.91 | 44.15 | 43.51 | 43.53 | 1,166,994 | +0.15(+0.34%) |
Oct 31, 2017 | 43.10 | 43.77 | 42.91 | 43.38 | 630,701 | +0.52(+1.22%) |
Oct 30, 2017 | 43.65 | 43.73 | 42.83 | 42.86 | 541,951 | -0.86(-1.96%) |
Oct 27, 2017 | 43.95 | 44.03 | 43.39 | 43.72 | 420,907 | -0.31(-0.70%) |
Oct 26, 2017 | 43.89 | 44.14 | 43.67 | 44.03 | 579,264 | +0.42(+0.96%) |
Oct 25, 2017 | 44.11 | 44.32 | 43.05 | 43.61 | 807,907 | -0.58(-1.31%) |
Oct 24, 2017 | 43.90 | 44.63 | 43.79 | 44.18 | 1,146,242 | +0.57(+1.30%) |
Oct 23, 2017 | 44.18 | 44.18 | 43.57 | 43.62 | 947,344 | -0.03(-0.06%) |
Oct 20, 2017 | 43.47 | 43.80 | 43.43 | 43.64 | 643,272 | +0.30(+0.69%) |
Oct 19, 2017 | 43.25 | 43.53 | 43.22 | 43.35 | 470,066 | -0.20(-0.47%) |
Oct 18, 2017 | 43.36 | 43.86 | 43.20 | 43.55 | 666,447 | +0.32(+0.73%) |
Oct 17, 2017 | 43.45 | 43.75 | 43.19 | 43.23 | 538,845 | -0.27(-0.62%) |
Oct 16, 2017 | 43.38 | 43.90 | 43.36 | 43.50 | 1,068,603 | +0.48(+1.12%) |
Oct 13, 2017 | 42.97 | 43.30 | 42.97 | 43.02 | 424,778 | +0.33(+0.76%) |
Oct 12, 2017 | 42.48 | 43.08 | 42.24 | 42.70 | 567,079 | +0.20(+0.46%) |
Oct 11, 2017 | 42.37 | 42.69 | 42.21 | 42.50 | 812,241 | +0.18(+0.42%) |
Oct 10, 2017 | 42.81 | 42.81 | 42.18 | 42.32 | 584,169 | -0.23(-0.55%) |
Oct 09, 2017 | 42.25 | 43.50 | 42.25 | 42.56 | 1,129,172 | +0.64(+1.53%) |
Oct 06, 2017 | 41.64 | 42.17 | 41.51 | 41.91 | 493,070 | +0.10(+0.24%) |
Oct 05, 2017 | 41.76 | 41.90 | 41.49 | 41.81 | 1,053,912 | +0.20(+0.49%) |
Oct 04, 2017 | 41.78 | 41.94 | 41.50 | 41.61 | 434,899 | -0.09(-0.22%) |
Oct 03, 2017 | 41.62 | 41.84 | 41.32 | 41.70 | 731,159 | +0.23(+0.56%) |
Oct 02, 2017 | 41.13 | 41.50 | 40.98 | 41.47 | 419,579 | +0.29(+0.70%) |
Sep 29, 2017 | 41.09 | 41.23 | 40.70 | 41.18 | 435,262 | +0.17(+0.41%) |
Sep 28, 2017 | 41.12 | 41.27 | 40.50 | 41.01 | 282,021 | -0.15(-0.36%) |
Sep 27, 2017 | 40.99 | 41.16 | 542,152 | -0.13(-0.32%) | ||
Sep 26, 2017 | 41.62 | 41.65 | 41.18 | 41.29 | 639,838 | -0.11(-0.27%) |
Sep 25, 2017 | 41.26 | 41.68 | 41.17 | 41.40 | 674,854 | +0.07(+0.18%) |
Sep 22, 2017 | 40.22 | 41.46 | 40.22 | 41.33 | 564,966 | +1.06(+2.63%) |
Sep 21, 2017 | 40.40 | 40.52 | 40.21 | 40.27 | 290,862 | -0.09(-0.23%) |
Sep 20, 2017 | 40.34 | 40.48 | 39.85 | 40.36 | 574,042 | +0.18(+0.44%) |
Sep 19, 2017 | 39.66 | 40.21 | 39.57 | 40.18 | 759,810 | +0.52(+1.31%) |
Sep 18, 2017 | 39.37 | 39.72 | 39.31 | 39.66 | 345,291 | +0.42(+1.07%) |
Sep 15, 2017 | 38.89 | 39.31 | 38.75 | 39.24 | 691,916 | +0.27(+0.69%) |
Sep 14, 2017 | 38.49 | 38.97 | 38.37 | 38.97 | 504,705 | +0.47(+1.21%) |
Sep 13, 2017 | 38.45 | 38.76 | 38.39 | 38.51 | 276,850 | +0.02(+0.05%) |
Sep 12, 2017 | 38.30 | 38.54 | 38.10 | 38.49 | 345,464 | +0.42(+1.10%) |
Sep 11, 2017 | 37.70 | 38.27 | 37.30 | 38.07 | 482,394 | +0.79(+2.12%) |
Sep 08, 2017 | 36.73 | 37.41 | 36.44 | 37.28 | 335,058 | +0.47(+1.28%) |
Sep 07, 2017 | 37.01 | 37.10 | 36.23 | 36.81 | 295,181 | -0.11(-0.30%) |
Sep 06, 2017 | 37.05 | 37.27 | 36.70 | 36.92 | 243,279 | +0.05(+0.13%) |
Sep 05, 2017 | 37.52 | 37.62 | 36.83 | 36.87 | 271,288 | -0.71(-1.90%) |