Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.41 | 55.36 | 54.16 | 54.81 | 442,644 | +0.55(+1.01%) |
Nov 29, 2017 | 53.16 | 54.41 | 53.01 | 54.26 | 439,888 | +1.35(+2.54%) |
Nov 28, 2017 | 51.47 | 52.96 | 51.32 | 52.91 | 347,419 | +1.65(+3.21%) |
Nov 27, 2017 | 51.57 | 51.67 | 50.97 | 51.27 | 249,307 | -0.30(-0.58%) |
Nov 24, 2017 | 51.47 | 51.82 | 51.02 | 51.57 | 148,938 | +0.40(+0.78%) |
Nov 22, 2017 | 51.22 | 51.42 | 50.42 | 51.17 | 220,612 | -0.10(-0.19%) |
Nov 21, 2017 | 50.67 | 51.27 | 50.47 | 51.27 | 290,458 | +0.75(+1.48%) |
Nov 20, 2017 | 50.12 | 50.67 | 50.01 | 50.52 | 185,336 | +0.60(+1.20%) |
Nov 17, 2017 | 49.22 | 50.82 | 49.22 | 49.92 | 369,499 | +0.35(+0.70%) |
Nov 16, 2017 | 49.87 | 50.24 | 49.47 | 49.57 | 217,097 | +0.00(+0.00%) |
Nov 15, 2017 | 49.67 | 50.02 | 48.62 | 49.57 | 506,261 | -0.25(-0.50%) |
Nov 14, 2017 | 48.92 | 49.97 | 48.82 | 49.82 | 377,986 | +0.80(+1.63%) |
Nov 13, 2017 | 48.03 | 49.17 | 48.00 | 49.02 | 679,280 | +0.70(+1.44%) |
Nov 10, 2017 | 47.58 | 48.57 | 47.48 | 48.32 | 234,010 | +0.60(+1.25%) |
Nov 09, 2017 | 47.23 | 48.17 | 47.18 | 47.73 | 335,029 | -0.10(-0.21%) |
Nov 08, 2017 | 47.28 | 48.13 | 46.68 | 47.83 | 297,881 | +0.30(+0.63%) |
Nov 07, 2017 | 48.17 | 48.32 | 47.30 | 47.53 | 215,216 | -0.50(-1.04%) |
Nov 06, 2017 | 47.33 | 48.17 | 46.98 | 48.03 | 265,468 | +0.85(+1.80%) |
Nov 03, 2017 | 46.93 | 47.73 | 46.73 | 47.18 | 276,827 | +0.35(+0.75%) |
Nov 02, 2017 | 49.42 | 49.47 | 46.43 | 46.83 | 517,192 | -2.39(-4.86%) |
Nov 01, 2017 | 48.97 | 49.52 | 48.72 | 49.22 | 404,445 | +0.65(+1.33%) |
Oct 31, 2017 | 48.77 | 49.12 | 48.17 | 48.57 | 467,329 | -0.05(-0.10%) |
Oct 30, 2017 | 48.08 | 49.17 | 47.83 | 48.62 | 522,505 | +0.60(+1.25%) |
Oct 27, 2017 | 48.67 | 49.17 | 47.23 | 48.03 | 404,829 | -0.65(-1.33%) |
Oct 26, 2017 | 48.87 | 49.17 | 48.52 | 48.67 | 459,518 | +0.05(+0.10%) |
Oct 25, 2017 | 49.27 | 49.97 | 48.42 | 48.62 | 384,764 | -0.70(-1.42%) |
Oct 24, 2017 | 48.72 | 49.55 | 48.72 | 49.32 | 279,064 | +0.60(+1.23%) |
Oct 23, 2017 | 48.42 | 48.77 | 48.08 | 48.72 | 202,396 | +0.45(+0.93%) |
Oct 20, 2017 | 48.52 | 48.52 | 48.08 | 48.27 | 308,537 | +0.15(+0.31%) |
Oct 19, 2017 | 47.88 | 48.17 | 47.13 | 48.13 | 259,510 | +0.20(+0.42%) |
Oct 18, 2017 | 48.03 | 48.22 | 47.68 | 47.93 | 242,718 | +0.00(+0.00%) |
Oct 17, 2017 | 47.63 | 48.03 | 47.28 | 47.93 | 162,421 | +0.10(+0.21%) |
Oct 16, 2017 | 48.27 | 48.42 | 47.78 | 47.83 | 298,738 | -0.20(-0.42%) |
Oct 13, 2017 | 48.42 | 48.57 | 47.88 | 48.03 | 349,951 | -0.10(-0.21%) |
Oct 12, 2017 | 47.93 | 48.32 | 47.85 | 48.13 | 215,188 | +0.25(+0.52%) |
Oct 11, 2017 | 47.23 | 47.98 | 47.23 | 47.88 | 224,414 | +0.70(+1.48%) |
Oct 10, 2017 | 47.18 | 47.38 | 46.63 | 47.18 | 161,664 | +0.35(+0.75%) |
Oct 09, 2017 | 47.43 | 47.83 | 46.73 | 46.83 | 238,106 | -0.60(-1.26%) |
Oct 06, 2017 | 46.68 | 47.58 | 46.68 | 47.43 | 206,090 | +0.50(+1.06%) |
Oct 05, 2017 | 46.23 | 47.13 | 46.23 | 46.93 | 267,149 | +0.95(+2.06%) |
Oct 04, 2017 | 45.88 | 46.13 | 45.28 | 45.98 | 251,539 | +0.25(+0.55%) |
Oct 03, 2017 | 45.38 | 45.78 | 44.93 | 45.73 | 581,400 | +1.05(+2.34%) |
Oct 02, 2017 | 44.53 | 44.78 | 44.04 | 44.68 | 207,179 | +0.40(+0.90%) |
Sep 29, 2017 | 43.69 | 44.78 | 43.51 | 44.29 | 474,224 | +0.85(+1.95%) |
Sep 28, 2017 | 42.49 | 43.44 | 42.44 | 43.44 | 259,732 | +0.95(+2.23%) |
Sep 27, 2017 | 41.99 | 42.79 | 41.64 | 42.49 | 271,288 | +0.70(+1.67%) |
Sep 26, 2017 | 41.19 | 42.19 | 41.14 | 41.79 | 241,160 | +0.80(+1.95%) |
Sep 25, 2017 | 40.20 | 41.04 | 40.20 | 40.99 | 233,270 | +0.65(+1.61%) |
Sep 22, 2017 | 40.15 | 40.79 | 40.15 | 40.35 | 216,953 | +0.30(+0.75%) |
Sep 21, 2017 | 39.95 | 40.25 | 39.65 | 40.05 | 183,489 | +0.15(+0.37%) |
Sep 20, 2017 | 40.84 | 40.94 | 39.80 | 39.90 | 267,383 | -1.00(-2.44%) |
Sep 19, 2017 | 40.99 | 41.24 | 40.74 | 40.89 | 245,730 | +0.10(+0.24%) |
Sep 18, 2017 | 40.49 | 40.89 | 40.25 | 40.79 | 168,955 | +0.40(+0.99%) |
Sep 15, 2017 | 40.74 | 40.74 | 39.90 | 40.40 | 315,440 | -0.30(-0.74%) |
Sep 14, 2017 | 40.10 | 40.74 | 39.75 | 40.69 | 234,328 | +0.60(+1.49%) |
Sep 13, 2017 | 40.45 | 40.64 | 39.70 | 40.10 | 207,685 | -0.45(-1.11%) |
Sep 12, 2017 | 40.00 | 40.62 | 39.60 | 40.54 | 255,182 | +0.55(+1.37%) |
Sep 11, 2017 | 39.90 | 40.20 | 39.29 | 40.00 | 221,318 | +0.75(+1.91%) |
Sep 08, 2017 | 38.95 | 39.70 | 38.85 | 39.25 | 157,599 | +0.30(+0.77%) |
Sep 07, 2017 | 39.55 | 39.60 | 38.70 | 38.95 | 233,419 | -0.60(-1.51%) |
Sep 06, 2017 | 40.20 | 40.20 | 39.30 | 39.55 | 191,679 | -0.55(-1.37%) |
Sep 05, 2017 | 40.79 | 40.84 | 39.50 | 40.10 | 269,140 | -0.70(-1.71%) |