Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 48.13 | 48.61 | 47.94 | 48.58 | 275,634 | +0.45(+0.93%) |
Nov 29, 2017 | 49.60 | 49.70 | 47.71 | 48.13 | 163,181 | -1.47(-2.97%) |
Nov 28, 2017 | 49.22 | 49.60 | 48.86 | 49.60 | 200,765 | +0.54(+1.11%) |
Nov 27, 2017 | 49.31 | 49.60 | 48.99 | 49.06 | 107,932 | -0.22(-0.45%) |
Nov 24, 2017 | 49.41 | 49.63 | 48.99 | 49.28 | 47,159 | -0.06(-0.13%) |
Nov 22, 2017 | 49.41 | 49.92 | 49.25 | 49.34 | 69,821 | +0.06(+0.13%) |
Nov 21, 2017 | 49.09 | 49.60 | 49.09 | 49.28 | 73,535 | +0.35(+0.72%) |
Nov 20, 2017 | 48.00 | 48.99 | 47.87 | 48.93 | 148,210 | +0.90(+1.87%) |
Nov 17, 2017 | 48.03 | 48.74 | 47.74 | 48.03 | 82,109 | -0.06(-0.13%) |
Nov 16, 2017 | 47.94 | 48.45 | 47.71 | 48.10 | 112,584 | +0.35(+0.74%) |
Nov 15, 2017 | 48.16 | 48.32 | 47.74 | 47.74 | 58,587 | -0.48(-1.00%) |
Nov 14, 2017 | 48.10 | 48.48 | 48.10 | 48.22 | 96,232 | -0.22(-0.46%) |
Nov 13, 2017 | 48.54 | 48.58 | 47.97 | 48.45 | 106,806 | -0.32(-0.66%) |
Nov 10, 2017 | 48.80 | 49.22 | 48.26 | 48.77 | 109,468 | -0.35(-0.72%) |
Nov 09, 2017 | 49.25 | 49.25 | 48.83 | 49.12 | 133,950 | -0.32(-0.65%) |
Nov 08, 2017 | 49.82 | 49.82 | 49.02 | 49.44 | 78,571 | -0.26(-0.52%) |
Nov 07, 2017 | 49.57 | 50.05 | 49.46 | 49.70 | 176,025 | +0.13(+0.26%) |
Nov 06, 2017 | 49.06 | 49.79 | 48.90 | 49.57 | 127,121 | +0.42(+0.85%) |
Nov 03, 2017 | 49.12 | 49.47 | 48.83 | 49.15 | 184,279 | +0.13(+0.26%) |
Nov 02, 2017 | 47.97 | 49.18 | 47.97 | 49.02 | 167,225 | +0.83(+1.73%) |
Nov 01, 2017 | 48.77 | 49.06 | 47.90 | 48.19 | 109,593 | -0.51(-1.05%) |
Oct 31, 2017 | 48.48 | 49.09 | 48.32 | 48.70 | 203,956 | +0.13(+0.26%) |
Oct 30, 2017 | 49.22 | 49.39 | 48.48 | 48.58 | 132,142 | -0.67(-1.36%) |
Oct 27, 2017 | 50.02 | 50.08 | 49.12 | 49.25 | 167,190 | -0.64(-1.28%) |
Oct 26, 2017 | 50.37 | 50.37 | 49.25 | 49.89 | 247,443 | -0.22(-0.45%) |
Oct 25, 2017 | 49.34 | 50.14 | 49.05 | 50.11 | 166,862 | +0.80(+1.62%) |
Oct 24, 2017 | 49.34 | 49.63 | 48.48 | 49.31 | 76,689 | -0.06(-0.13%) |
Oct 23, 2017 | 49.41 | 49.73 | 48.99 | 49.38 | 127,959 | -0.13(-0.26%) |
Oct 20, 2017 | 48.29 | 49.66 | 48.10 | 49.50 | 88,998 | +1.31(+2.72%) |
Oct 19, 2017 | 47.68 | 48.29 | 47.30 | 48.19 | 207,560 | +0.29(+0.60%) |
Oct 18, 2017 | 47.71 | 48.00 | 47.44 | 47.90 | 97,645 | +0.29(+0.60%) |
Oct 17, 2017 | 48.16 | 48.19 | 47.62 | 47.62 | 87,998 | -0.48(-1.00%) |
Oct 16, 2017 | 46.94 | 48.26 | 46.69 | 48.10 | 704,439 | +1.09(+2.31%) |
Oct 13, 2017 | 47.36 | 47.52 | 46.94 | 47.01 | 103,470 | -0.38(-0.81%) |
Oct 12, 2017 | 47.52 | 47.81 | 47.36 | 47.39 | 208,990 | -0.38(-0.80%) |
Oct 11, 2017 | 48.64 | 48.86 | 47.49 | 47.78 | 320,384 | -0.90(-1.84%) |
Oct 10, 2017 | 49.18 | 49.18 | 48.48 | 48.67 | 171,860 | -0.16(-0.33%) |
Oct 09, 2017 | 48.38 | 48.86 | 48.00 | 48.83 | 166,417 | +0.38(+0.79%) |
Oct 06, 2017 | 48.42 | 48.77 | 48.29 | 48.45 | 462,156 | -0.19(-0.39%) |
Oct 05, 2017 | 48.70 | 48.99 | 48.35 | 48.64 | 122,956 | +0.03(+0.07%) |
Oct 04, 2017 | 47.90 | 48.67 | 47.58 | 48.61 | 140,675 | +0.99(+2.08%) |
Oct 03, 2017 | 49.31 | 49.31 | 46.50 | 47.62 | 389,004 | -1.60(-3.25%) |
Oct 02, 2017 | 48.93 | 49.28 | 48.64 | 49.22 | 205,398 | +0.45(+0.92%) |
Sep 29, 2017 | 48.19 | 48.82 | 48.04 | 48.77 | 240,626 | +0.61(+1.26%) |
Sep 28, 2017 | 48.74 | 48.86 | 47.94 | 48.16 | 215,242 | -0.58(-1.18%) |
Sep 27, 2017 | 48.35 | 48.86 | 48.29 | 48.74 | 195,142 | +0.64(+1.33%) |
Sep 26, 2017 | 48.32 | 48.64 | 48.06 | 48.10 | 236,504 | -0.19(-0.40%) |
Sep 25, 2017 | 49.25 | 49.31 | 48.19 | 48.29 | 217,967 | -0.96(-1.95%) |
Sep 22, 2017 | 48.96 | 49.44 | 48.80 | 49.25 | 149,631 | +0.45(+0.92%) |
Sep 21, 2017 | 48.77 | 49.22 | 48.67 | 48.80 | 213,773 | -0.03(-0.07%) |
Sep 20, 2017 | 48.00 | 49.02 | 47.74 | 48.83 | 408,368 | +0.64(+1.33%) |
Sep 19, 2017 | 47.26 | 48.48 | 47.23 | 48.19 | 241,214 | +0.83(+1.76%) |
Sep 18, 2017 | 46.02 | 47.42 | 46.02 | 47.36 | 174,729 | +1.41(+3.06%) |
Sep 15, 2017 | 45.82 | 46.11 | 45.50 | 45.95 | 442,868 | +0.19(+0.42%) |
Sep 14, 2017 | 45.73 | 45.82 | 45.44 | 45.76 | 187,553 | +0.03(+0.07%) |
Sep 13, 2017 | 45.92 | 46.08 | 45.66 | 45.73 | 180,073 | -0.32(-0.69%) |
Sep 12, 2017 | 46.37 | 46.50 | 45.92 | 46.05 | 272,015 | -0.32(-0.69%) |
Sep 11, 2017 | 46.62 | 46.75 | 46.24 | 46.37 | 315,910 | +0.03(+0.07%) |
Sep 08, 2017 | 46.11 | 46.69 | 45.86 | 46.34 | 317,721 | +0.19(+0.42%) |
Sep 07, 2017 | 46.27 | 46.34 | 45.92 | 46.14 | 209,404 | -0.19(-0.41%) |
Sep 06, 2017 | 46.82 | 46.91 | 46.11 | 46.34 | 148,035 | -0.35(-0.75%) |
Sep 05, 2017 | 47.23 | 47.50 | 46.53 | 46.69 | 127,156 | -0.54(-1.15%) |