Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.84 | 51.37 | 50.22 | 50.51 | 355,411 | +0.45(+0.90%) |
Nov 29, 2017 | 49.12 | 50.27 | 49.04 | 50.06 | 163,996 | +1.10(+2.25%) |
Nov 28, 2017 | 48.75 | 49.04 | 48.55 | 48.96 | 95,036 | +0.33(+0.67%) |
Nov 27, 2017 | 48.43 | 48.75 | 48.43 | 48.63 | 67,477 | +0.24(+0.51%) |
Nov 24, 2017 | 48.63 | 48.63 | 48.14 | 48.39 | 60,897 | -0.16(-0.34%) |
Nov 22, 2017 | 48.67 | 48.75 | 48.43 | 48.55 | 93,506 | -0.04(-0.08%) |
Nov 21, 2017 | 48.35 | 48.96 | 48.18 | 48.59 | 303,404 | +0.29(+0.59%) |
Nov 20, 2017 | 48.55 | 48.57 | 48.10 | 48.31 | 179,882 | -0.25(-0.50%) |
Nov 17, 2017 | 48.51 | 48.67 | 48.24 | 48.55 | 146,479 | +0.00(+0.00%) |
Nov 16, 2017 | 49.29 | 49.29 | 48.55 | 48.55 | 98,677 | -0.53(-1.08%) |
Nov 15, 2017 | 49.00 | 49.49 | 48.80 | 49.08 | 204,012 | +0.00(+0.00%) |
Nov 14, 2017 | 49.24 | 49.26 | 48.92 | 49.08 | 149,302 | -0.12(-0.25%) |
Nov 13, 2017 | 49.33 | 49.55 | 48.88 | 49.20 | 191,594 | -0.12(-0.25%) |
Nov 10, 2017 | 49.41 | 49.57 | 48.80 | 49.33 | 169,770 | +0.00(+0.00%) |
Nov 09, 2017 | 49.08 | 49.57 | 48.88 | 49.33 | 152,943 | -0.08(-0.17%) |
Nov 08, 2017 | 49.86 | 50.02 | 49.33 | 49.41 | 194,681 | -0.20(-0.41%) |
Nov 07, 2017 | 49.08 | 50.88 | 48.88 | 49.61 | 582,446 | +2.70(+5.74%) |
Nov 06, 2017 | 46.55 | 47.45 | 46.55 | 46.92 | 214,101 | +0.16(+0.35%) |
Nov 03, 2017 | 46.79 | 47.00 | 46.35 | 46.75 | 94,886 | -0.12(-0.26%) |
Nov 02, 2017 | 46.26 | 47.61 | 46.26 | 46.88 | 314,112 | +0.65(+1.41%) |
Nov 01, 2017 | 45.81 | 46.30 | 45.69 | 46.22 | 164,849 | +0.45(+0.98%) |
Oct 31, 2017 | 45.61 | 45.98 | 45.37 | 45.77 | 149,564 | +0.20(+0.45%) |
Oct 30, 2017 | 45.81 | 46.10 | 45.45 | 45.57 | 81,633 | -0.41(-0.89%) |
Oct 27, 2017 | 46.14 | 46.14 | 45.65 | 45.98 | 86,160 | -0.16(-0.35%) |
Oct 26, 2017 | 45.53 | 46.18 | 45.37 | 46.14 | 104,329 | +0.73(+1.62%) |
Oct 25, 2017 | 46.02 | 46.06 | 45.12 | 45.41 | 108,576 | -0.57(-1.24%) |
Oct 24, 2017 | 45.86 | 46.10 | 45.81 | 45.98 | 99,182 | +0.16(+0.36%) |
Oct 23, 2017 | 46.39 | 46.47 | 45.69 | 45.81 | 129,977 | -0.45(-0.97%) |
Oct 20, 2017 | 46.43 | 46.43 | 46.06 | 46.26 | 118,628 | -0.04(-0.09%) |
Oct 19, 2017 | 45.73 | 46.45 | 45.53 | 46.30 | 148,478 | +0.45(+0.98%) |
Oct 18, 2017 | 45.69 | 45.94 | 45.32 | 45.86 | 126,552 | +0.41(+0.90%) |
Oct 17, 2017 | 45.77 | 45.86 | 45.24 | 45.45 | 86,711 | -0.24(-0.54%) |
Oct 16, 2017 | 45.28 | 45.86 | 45.28 | 45.69 | 84,213 | +0.29(+0.63%) |
Oct 13, 2017 | 45.37 | 45.65 | 45.08 | 45.41 | 125,694 | +0.16(+0.36%) |
Oct 12, 2017 | 45.20 | 45.49 | 45.12 | 45.24 | 120,516 | +0.08(+0.18%) |
Oct 11, 2017 | 45.24 | 45.49 | 45.04 | 45.16 | 104,870 | -0.16(-0.36%) |
Oct 10, 2017 | 45.24 | 45.57 | 45.20 | 45.32 | 148,189 | +0.16(+0.36%) |
Oct 09, 2017 | 45.28 | 45.45 | 45.04 | 45.16 | 77,275 | -0.12(-0.27%) |
Oct 06, 2017 | 45.32 | 45.65 | 45.08 | 45.28 | 97,411 | +0.08(+0.18%) |
Oct 05, 2017 | 45.00 | 45.57 | 44.92 | 45.20 | 138,931 | +0.25(+0.54%) |
Oct 04, 2017 | 45.08 | 45.32 | 44.75 | 44.96 | 161,381 | -0.20(-0.45%) |
Oct 03, 2017 | 44.96 | 45.32 | 44.67 | 45.16 | 310,436 | +0.24(+0.55%) |
Oct 02, 2017 | 44.71 | 45.08 | 44.34 | 44.92 | 378,766 | +0.29(+0.64%) |
Sep 29, 2017 | 44.51 | 44.79 | 44.39 | 44.63 | 407,323 | +0.04(+0.09%) |
Sep 28, 2017 | 44.47 | 44.79 | 44.34 | 44.59 | 265,334 | +0.13(+0.29%) |
Sep 27, 2017 | 44.54 | 44.66 | 44.26 | 44.46 | 278,058 | +0.28(+0.64%) |
Sep 26, 2017 | 44.42 | 44.44 | 44.13 | 44.17 | 144,739 | +0.00(+0.00%) |
Sep 25, 2017 | 44.09 | 44.30 | 43.85 | 44.17 | 195,489 | +0.08(+0.18%) |
Sep 22, 2017 | 43.89 | 44.38 | 43.85 | 44.09 | 150,654 | +0.20(+0.46%) |
Sep 21, 2017 | 44.09 | 44.17 | 43.69 | 43.89 | 177,138 | -0.20(-0.46%) |
Sep 20, 2017 | 43.44 | 44.17 | 43.40 | 44.09 | 172,986 | +0.61(+1.40%) |
Sep 19, 2017 | 43.81 | 43.89 | 43.38 | 43.48 | 179,056 | -0.24(-0.56%) |
Sep 18, 2017 | 43.85 | 43.97 | 43.53 | 43.73 | 189,211 | -0.04(-0.09%) |
Sep 15, 2017 | 43.40 | 43.81 | 43.16 | 43.77 | 405,822 | +0.37(+0.84%) |
Sep 14, 2017 | 43.93 | 43.93 | 43.24 | 43.40 | 187,638 | -0.57(-1.29%) |
Sep 13, 2017 | 43.53 | 44.17 | 43.28 | 43.97 | 207,915 | +0.41(+0.93%) |
Sep 12, 2017 | 43.77 | 43.97 | 43.40 | 43.57 | 121,068 | -0.12(-0.28%) |
Sep 11, 2017 | 43.44 | 44.46 | 43.44 | 43.69 | 353,291 | +0.45(+1.03%) |
Sep 08, 2017 | 41.66 | 43.65 | 41.66 | 43.24 | 357,917 | +1.58(+3.80%) |
Sep 07, 2017 | 42.06 | 42.10 | 41.17 | 41.66 | 403,450 | -0.61(-1.44%) |
Sep 06, 2017 | 42.27 | 42.63 | 41.94 | 42.27 | 230,726 | +0.08(+0.19%) |
Sep 05, 2017 | 43.32 | 43.32 | 41.90 | 42.19 | 299,746 | -1.34(-3.08%) |