Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.55 | 55.50 | 54.30 | 54.95 | 441,499 | +0.55(+1.01%) |
Nov 29, 2017 | 53.30 | 54.55 | 53.15 | 54.40 | 438,751 | +1.35(+2.54%) |
Nov 28, 2017 | 51.60 | 53.10 | 51.45 | 53.05 | 346,521 | +1.65(+3.21%) |
Nov 27, 2017 | 51.70 | 51.80 | 51.10 | 51.40 | 248,663 | -0.30(-0.58%) |
Nov 24, 2017 | 51.60 | 51.95 | 51.15 | 51.70 | 148,553 | +0.40(+0.78%) |
Nov 22, 2017 | 51.35 | 51.55 | 50.55 | 51.30 | 220,042 | -0.10(-0.19%) |
Nov 21, 2017 | 50.80 | 51.40 | 50.60 | 51.40 | 289,707 | +0.75(+1.48%) |
Nov 20, 2017 | 50.25 | 50.80 | 50.14 | 50.65 | 184,857 | +0.60(+1.20%) |
Nov 17, 2017 | 49.35 | 50.95 | 49.35 | 50.05 | 368,544 | +0.35(+0.70%) |
Nov 16, 2017 | 50.00 | 50.38 | 49.60 | 49.70 | 216,536 | +0.00(+0.00%) |
Nov 15, 2017 | 49.80 | 50.15 | 48.75 | 49.70 | 504,952 | -0.25(-0.50%) |
Nov 14, 2017 | 49.05 | 50.10 | 48.95 | 49.95 | 377,009 | +0.80(+1.63%) |
Nov 13, 2017 | 48.15 | 49.30 | 48.12 | 49.15 | 677,523 | +0.70(+1.44%) |
Nov 10, 2017 | 47.70 | 48.70 | 47.60 | 48.45 | 233,405 | +0.60(+1.25%) |
Nov 09, 2017 | 47.35 | 48.30 | 47.30 | 47.85 | 334,163 | -0.10(-0.21%) |
Nov 08, 2017 | 47.40 | 48.25 | 46.80 | 47.95 | 297,111 | +0.30(+0.63%) |
Nov 07, 2017 | 48.30 | 48.45 | 47.42 | 47.65 | 214,660 | -0.50(-1.04%) |
Nov 06, 2017 | 47.45 | 48.30 | 47.10 | 48.15 | 264,782 | +0.85(+1.80%) |
Nov 03, 2017 | 47.05 | 47.85 | 46.85 | 47.30 | 276,111 | +0.35(+0.75%) |
Nov 02, 2017 | 49.55 | 49.60 | 46.55 | 46.95 | 515,855 | -2.40(-4.86%) |
Nov 01, 2017 | 49.10 | 49.65 | 48.85 | 49.35 | 403,399 | +0.65(+1.33%) |
Oct 31, 2017 | 48.90 | 49.25 | 48.30 | 48.70 | 466,121 | -0.05(-0.10%) |
Oct 30, 2017 | 48.20 | 49.30 | 47.95 | 48.75 | 521,154 | +0.60(+1.25%) |
Oct 27, 2017 | 48.80 | 49.30 | 47.35 | 48.15 | 403,782 | -0.65(-1.33%) |
Oct 26, 2017 | 49.00 | 49.30 | 48.65 | 48.80 | 458,330 | +0.05(+0.10%) |
Oct 25, 2017 | 49.40 | 50.10 | 48.55 | 48.75 | 383,769 | -0.70(-1.42%) |
Oct 24, 2017 | 48.85 | 49.67 | 48.85 | 49.45 | 278,343 | +0.60(+1.23%) |
Oct 23, 2017 | 48.55 | 48.90 | 48.20 | 48.85 | 201,873 | +0.45(+0.93%) |
Oct 20, 2017 | 48.65 | 48.65 | 48.20 | 48.40 | 307,739 | +0.15(+0.31%) |
Oct 19, 2017 | 48.00 | 48.30 | 47.25 | 48.25 | 258,839 | +0.20(+0.42%) |
Oct 18, 2017 | 48.15 | 48.35 | 47.80 | 48.05 | 242,091 | +0.00(+0.00%) |
Oct 17, 2017 | 47.75 | 48.15 | 47.40 | 48.05 | 162,001 | +0.10(+0.21%) |
Oct 16, 2017 | 48.40 | 48.55 | 47.90 | 47.95 | 297,966 | -0.20(-0.42%) |
Oct 13, 2017 | 48.55 | 48.70 | 48.00 | 48.15 | 349,046 | -0.10(-0.21%) |
Oct 12, 2017 | 48.05 | 48.45 | 47.98 | 48.25 | 214,632 | +0.25(+0.52%) |
Oct 11, 2017 | 47.35 | 48.10 | 47.35 | 48.00 | 223,834 | +0.70(+1.48%) |
Oct 10, 2017 | 47.30 | 47.50 | 46.75 | 47.30 | 161,246 | +0.35(+0.75%) |
Oct 09, 2017 | 47.55 | 47.95 | 46.85 | 46.95 | 237,491 | -0.60(-1.26%) |
Oct 06, 2017 | 46.80 | 47.70 | 46.80 | 47.55 | 205,557 | +0.50(+1.06%) |
Oct 05, 2017 | 46.35 | 47.25 | 46.35 | 47.05 | 266,458 | +0.95(+2.06%) |
Oct 04, 2017 | 46.00 | 46.25 | 45.40 | 46.10 | 250,889 | +0.25(+0.55%) |
Oct 03, 2017 | 45.50 | 45.90 | 45.05 | 45.85 | 579,896 | +1.05(+2.34%) |
Oct 02, 2017 | 44.65 | 44.90 | 44.15 | 44.80 | 206,644 | +0.40(+0.90%) |
Sep 29, 2017 | 43.80 | 44.90 | 43.62 | 44.40 | 472,998 | +0.85(+1.95%) |
Sep 28, 2017 | 42.60 | 43.55 | 42.55 | 43.55 | 259,061 | +0.95(+2.23%) |
Sep 27, 2017 | 42.10 | 42.90 | 41.75 | 42.60 | 270,587 | +0.70(+1.67%) |
Sep 26, 2017 | 41.30 | 42.30 | 41.25 | 41.90 | 240,537 | +0.80(+1.95%) |
Sep 25, 2017 | 40.30 | 41.15 | 40.30 | 41.10 | 232,667 | +0.65(+1.61%) |
Sep 22, 2017 | 40.25 | 40.90 | 40.25 | 40.45 | 216,392 | +0.30(+0.75%) |
Sep 21, 2017 | 40.05 | 40.35 | 39.75 | 40.15 | 183,015 | +0.15(+0.37%) |
Sep 20, 2017 | 40.95 | 41.05 | 39.90 | 40.00 | 266,692 | -1.00(-2.44%) |
Sep 19, 2017 | 41.10 | 41.35 | 40.85 | 41.00 | 245,095 | +0.10(+0.24%) |
Sep 18, 2017 | 40.60 | 41.00 | 40.35 | 40.90 | 168,518 | +0.40(+0.99%) |
Sep 15, 2017 | 40.85 | 40.85 | 40.00 | 40.50 | 314,624 | -0.30(-0.74%) |
Sep 14, 2017 | 40.20 | 40.85 | 39.85 | 40.80 | 233,722 | +0.60(+1.49%) |
Sep 13, 2017 | 40.55 | 40.75 | 39.80 | 40.20 | 207,148 | -0.45(-1.11%) |
Sep 12, 2017 | 40.10 | 40.73 | 39.70 | 40.65 | 254,522 | +0.55(+1.37%) |
Sep 11, 2017 | 40.00 | 40.30 | 39.39 | 40.10 | 220,746 | +0.75(+1.91%) |
Sep 08, 2017 | 39.05 | 39.80 | 38.95 | 39.35 | 157,192 | +0.30(+0.77%) |
Sep 07, 2017 | 39.65 | 39.70 | 38.80 | 39.05 | 232,816 | -0.60(-1.51%) |
Sep 06, 2017 | 40.30 | 40.30 | 39.40 | 39.65 | 191,184 | -0.55(-1.37%) |
Sep 05, 2017 | 40.90 | 40.95 | 39.60 | 40.20 | 268,444 | -0.70(-1.71%) |