Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.38 | 54.93 | 52.70 | 53.92 | 223,639 | -0.14(-0.27%) |
Nov 29, 2017 | 53.02 | 54.40 | 52.66 | 54.06 | 102,107 | +1.08(+2.04%) |
Nov 28, 2017 | 51.84 | 53.09 | 51.50 | 52.98 | 99,996 | +1.10(+2.12%) |
Nov 27, 2017 | 49.63 | 52.51 | 49.30 | 51.88 | 116,574 | +2.28(+4.60%) |
Nov 24, 2017 | 50.12 | 50.56 | 48.15 | 49.60 | 47,791 | -0.46(-0.92%) |
Nov 22, 2017 | 50.32 | 50.98 | 49.71 | 50.06 | 120,015 | -0.41(-0.80%) |
Nov 21, 2017 | 49.44 | 50.71 | 49.44 | 50.46 | 74,998 | +1.30(+2.64%) |
Nov 20, 2017 | 49.03 | 49.45 | 47.85 | 49.16 | 87,362 | -0.12(-0.24%) |
Nov 17, 2017 | 48.31 | 49.80 | 48.22 | 49.28 | 92,151 | +0.71(+1.47%) |
Nov 16, 2017 | 47.96 | 48.95 | 47.57 | 48.57 | 134,483 | +0.75(+1.57%) |
Nov 15, 2017 | 47.91 | 48.55 | 47.14 | 47.82 | 102,901 | -0.10(-0.21%) |
Nov 14, 2017 | 47.18 | 48.70 | 46.18 | 47.92 | 170,273 | +0.58(+1.22%) |
Nov 13, 2017 | 46.67 | 47.52 | 46.30 | 47.34 | 124,894 | +0.47(+1.00%) |
Nov 10, 2017 | 47.57 | 47.76 | 46.78 | 46.87 | 48,528 | -0.06(-0.13%) |
Nov 09, 2017 | 46.07 | 47.42 | 46.06 | 46.93 | 69,525 | +0.39(+0.83%) |
Nov 08, 2017 | 47.04 | 47.16 | 45.82 | 46.55 | 55,718 | -0.72(-1.53%) |
Nov 07, 2017 | 47.28 | 47.57 | 46.02 | 47.27 | 85,181 | -0.14(-0.29%) |
Nov 06, 2017 | 47.13 | 47.70 | 46.84 | 47.40 | 74,162 | +0.10(+0.21%) |
Nov 03, 2017 | 48.07 | 48.36 | 45.35 | 47.30 | 108,413 | -0.76(-1.58%) |
Nov 02, 2017 | 48.69 | 49.60 | 47.48 | 48.06 | 72,266 | -0.98(-2.01%) |
Nov 01, 2017 | 49.19 | 49.97 | 47.97 | 49.05 | 116,190 | +0.06(+0.13%) |
Oct 31, 2017 | 48.53 | 49.49 | 45.91 | 48.98 | 141,915 | +2.13(+4.54%) |
Oct 30, 2017 | 47.62 | 47.78 | 46.27 | 46.85 | 76,001 | -1.10(-2.30%) |
Oct 27, 2017 | 48.28 | 48.33 | 47.62 | 47.95 | 42,826 | -0.31(-0.64%) |
Oct 26, 2017 | 48.41 | 48.72 | 48.02 | 48.26 | 42,371 | +0.09(+0.19%) |
Oct 25, 2017 | 47.37 | 48.91 | 46.99 | 48.17 | 81,098 | +0.64(+1.35%) |
Oct 24, 2017 | 48.52 | 48.57 | 47.46 | 47.53 | 66,024 | -0.99(-2.05%) |
Oct 23, 2017 | 48.66 | 49.14 | 48.32 | 48.52 | 35,029 | -0.09(-0.19%) |
Oct 20, 2017 | 49.23 | 49.88 | 48.58 | 48.61 | 78,705 | -0.50(-1.01%) |
Oct 19, 2017 | 49.12 | 50.06 | 48.91 | 49.11 | 79,484 | -0.06(-0.13%) |
Oct 18, 2017 | 48.59 | 49.46 | 48.45 | 49.17 | 99,283 | +0.60(+1.23%) |
Oct 17, 2017 | 49.49 | 49.99 | 48.41 | 48.58 | 99,057 | -0.92(-1.86%) |
Oct 16, 2017 | 48.84 | 49.65 | 48.84 | 49.50 | 79,631 | +0.71(+1.46%) |
Oct 13, 2017 | 49.67 | 49.87 | 48.66 | 48.78 | 75,448 | -0.62(-1.26%) |
Oct 12, 2017 | 49.35 | 49.49 | 48.49 | 49.41 | 83,729 | +0.10(+0.20%) |
Oct 11, 2017 | 49.63 | 49.74 | 48.40 | 49.31 | 120,871 | -0.31(-0.62%) |
Oct 10, 2017 | 49.42 | 50.01 | 49.05 | 49.61 | 106,799 | +0.17(+0.35%) |
Oct 09, 2017 | 47.97 | 49.64 | 47.34 | 49.44 | 142,439 | +1.73(+3.63%) |
Oct 06, 2017 | 48.58 | 48.95 | 47.40 | 47.71 | 75,810 | -0.81(-1.67%) |
Oct 05, 2017 | 49.21 | 50.24 | 48.34 | 48.52 | 165,602 | -0.30(-0.61%) |
Oct 04, 2017 | 47.91 | 50.01 | 47.91 | 48.82 | 184,265 | +0.79(+1.63%) |
Oct 03, 2017 | 46.56 | 48.43 | 46.33 | 48.03 | 147,124 | +0.24(+0.51%) |
Oct 02, 2017 | 47.65 | 48.02 | 47.26 | 47.79 | 61,047 | +0.24(+0.51%) |
Sep 29, 2017 | 47.45 | 47.91 | 47.31 | 47.55 | 90,788 | -0.13(-0.26%) |
Sep 28, 2017 | 47.58 | 47.97 | 47.20 | 47.67 | 80,211 | +0.21(+0.44%) |
Sep 27, 2017 | 46.75 | 47.86 | 46.11 | 47.47 | 142,223 | +0.74(+1.58%) |
Sep 26, 2017 | 46.83 | 47.62 | 46.58 | 46.73 | 75,179 | +0.07(+0.15%) |
Sep 25, 2017 | 45.94 | 46.78 | 45.69 | 46.66 | 91,883 | +1.02(+2.23%) |
Sep 22, 2017 | 45.66 | 46.92 | 45.21 | 45.64 | 88,672 | -0.03(-0.06%) |
Sep 21, 2017 | 46.16 | 46.28 | 45.26 | 45.67 | 100,380 | -0.74(-1.59%) |
Sep 20, 2017 | 45.78 | 47.22 | 45.17 | 46.41 | 231,100 | +0.85(+1.88%) |
Sep 19, 2017 | 44.97 | 46.38 | 44.52 | 45.55 | 220,640 | +0.63(+1.40%) |
Sep 18, 2017 | 46.27 | 47.21 | 44.78 | 44.92 | 160,329 | -1.71(-3.66%) |
Sep 15, 2017 | 48.56 | 48.56 | 45.85 | 46.63 | 330,598 | -2.14(-4.39%) |
Sep 14, 2017 | 48.78 | 49.57 | 48.37 | 48.77 | 64,543 | -0.31(-0.62%) |
Sep 13, 2017 | 49.25 | 49.62 | 48.84 | 49.08 | 65,365 | -0.12(-0.24%) |
Sep 12, 2017 | 48.12 | 49.90 | 47.68 | 49.19 | 119,728 | +1.07(+2.22%) |
Sep 11, 2017 | 49.43 | 49.85 | 47.84 | 48.12 | 130,488 | -1.03(-2.10%) |
Sep 08, 2017 | 50.21 | 50.21 | 48.12 | 49.16 | 120,115 | -0.93(-1.85%) |
Sep 07, 2017 | 52.49 | 52.54 | 49.62 | 50.08 | 120,597 | -2.27(-4.33%) |
Sep 06, 2017 | 55.41 | 55.76 | 52.19 | 52.35 | 146,476 | -2.91(-5.27%) |
Sep 05, 2017 | 55.26 | 55.95 | 55.08 | 55.26 | 81,789 | +0.01(+0.02%) |