Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.40 | 47.62 | 47.35 | 47.49 | 4,686 | -0.14(-0.29%) |
Nov 29, 2017 | 47.76 | 47.40 | 47.63 | 3,019 | -0.14(-0.29%) | |
Nov 28, 2017 | 47.45 | 47.76 | 47.45 | 47.76 | 6,636 | +0.49(+1.03%) |
Nov 27, 2017 | 47.24 | 47.35 | 47.22 | 47.28 | 4,997 | +0.02(+0.04%) |
Nov 24, 2017 | 47.16 | 47.26 | 47.16 | 47.26 | 2,003 | +0.13(+0.27%) |
Nov 22, 2017 | 47.06 | 47.18 | 47.06 | 47.13 | 897 | +0.13(+0.28%) |
Nov 21, 2017 | 46.96 | 47.23 | 46.96 | 47.00 | 3,784 | +0.53(+1.14%) |
Nov 20, 2017 | 46.04 | 46.52 | 46.04 | 46.47 | 3,175 | +0.41(+0.89%) |
Nov 17, 2017 | 45.62 | 46.06 | 45.62 | 46.06 | 7,656 | +0.33(+0.72%) |
Nov 16, 2017 | 45.38 | 45.74 | 45.38 | 45.73 | 4,683 | +0.88(+1.97%) |
Nov 15, 2017 | 44.63 | 44.96 | 44.63 | 44.85 | 2,337 | -0.18(-0.41%) |
Nov 14, 2017 | 44.88 | 45.11 | 44.88 | 45.03 | 2,962 | +0.18(+0.39%) |
Nov 13, 2017 | 44.56 | 44.86 | 44.54 | 44.86 | 3,410 | +0.19(+0.42%) |
Nov 10, 2017 | 44.26 | 44.67 | 44.26 | 44.67 | 4,061 | +0.24(+0.54%) |
Nov 09, 2017 | 44.40 | 44.50 | 44.34 | 44.43 | 1,746 | -0.70(-1.55%) |
Nov 08, 2017 | 44.73 | 45.21 | 44.73 | 45.13 | 6,724 | +0.49(+1.09%) |
Nov 07, 2017 | 44.89 | 44.89 | 44.64 | 44.64 | 1,352 | -0.32(-0.72%) |
Nov 06, 2017 | 44.82 | 44.98 | 44.64 | 44.97 | 5,823 | +0.24(+0.53%) |
Nov 03, 2017 | 44.51 | 44.73 | 44.26 | 44.73 | 8,781 | +0.58(+1.31%) |
Nov 02, 2017 | 44.46 | 44.46 | 44.11 | 44.15 | 230,147 | -0.98(-2.18%) |
Nov 01, 2017 | 45.40 | 45.56 | 44.97 | 45.13 | 9,202 | -0.02(-0.04%) |
Oct 31, 2017 | 45.10 | 45.17 | 44.98 | 45.15 | 52,554 | +0.26(+0.58%) |
Oct 30, 2017 | 44.87 | 44.68 | 44.89 | 7,666 | +0.02(+0.04%) | |
Oct 27, 2017 | 45.02 | 45.02 | 44.87 | 44.87 | 775 | -0.10(-0.22%) |
Oct 26, 2017 | 44.88 | 45.01 | 44.86 | 44.96 | 8,420 | -0.03(-0.08%) |
Oct 25, 2017 | 45.11 | 45.24 | 44.96 | 45.00 | 2,878 | -0.55(-1.21%) |
Oct 24, 2017 | 45.42 | 45.64 | 45.42 | 45.55 | 5,475 | +0.31(+0.69%) |
Oct 23, 2017 | 45.27 | 45.48 | 45.17 | 45.24 | 58,308 | -0.04(-0.09%) |
Oct 20, 2017 | 45.11 | 45.35 | 45.10 | 45.28 | 4,705 | +0.43(+0.96%) |
Oct 19, 2017 | 44.69 | 44.96 | 44.47 | 44.85 | 9,158 | -0.03(-0.07%) |
Oct 18, 2017 | 44.91 | 44.91 | 44.68 | 44.88 | 7,637 | +0.12(+0.26%) |
Oct 17, 2017 | 44.84 | 44.88 | 44.67 | 44.76 | 9,826 | -0.03(-0.07%) |
Oct 16, 2017 | 44.90 | 44.90 | 44.79 | 44.79 | 1,048 | -0.37(-0.82%) |
Oct 13, 2017 | 45.11 | 45.20 | 45.11 | 45.16 | 1,290 | +0.04(+0.09%) |
Oct 12, 2017 | 45.08 | 45.20 | 45.04 | 45.12 | 4,003 | -0.17(-0.39%) |
Oct 11, 2017 | 45.29 | 45.29 | 45.29 | 45.29 | 426 | -0.16(-0.34%) |
Oct 10, 2017 | 45.72 | 45.72 | 45.45 | 45.45 | 3,401 | -0.20(-0.44%) |
Oct 09, 2017 | 45.66 | 45.66 | 45.63 | 45.65 | 1,690 | -0.09(-0.20%) |
Oct 06, 2017 | 45.43 | 45.78 | 45.43 | 45.74 | 1,759 | +0.28(+0.62%) |
Oct 05, 2017 | 45.47 | 45.49 | 45.34 | 45.46 | 965 | +0.09(+0.20%) |
Oct 04, 2017 | 45.38 | 45.43 | 45.26 | 45.37 | 4,307 | +0.05(+0.11%) |
Oct 03, 2017 | 45.56 | 45.56 | 45.20 | 45.32 | 2,116 | -0.05(-0.11%) |
Oct 02, 2017 | 45.10 | 45.37 | 45.10 | 45.37 | 2,221 | +0.52(+1.15%) |
Sep 29, 2017 | 44.58 | 44.86 | 44.58 | 44.86 | 1,288 | +0.28(+0.63%) |
Sep 28, 2017 | 44.61 | 44.61 | 44.56 | 44.57 | 1,155 | -0.29(-0.65%) |
Sep 27, 2017 | 44.91 | 44.87 | 7,753 | +0.78(+1.76%) | ||
Sep 26, 2017 | 44.24 | 44.36 | 44.07 | 44.09 | 4,244 | +0.00(+0.00%) |
Sep 25, 2017 | 44.39 | 44.47 | 43.90 | 44.09 | 14,095 | -0.53(-1.19%) |
Sep 22, 2017 | 44.50 | 44.62 | 44.50 | 44.62 | 3,978 | +0.30(+0.68%) |
Sep 21, 2017 | 44.35 | 44.45 | 44.31 | 44.32 | 3,329 | -0.15(-0.33%) |
Sep 20, 2017 | 44.66 | 44.66 | 44.28 | 44.47 | 2,608 | -0.13(-0.28%) |
Sep 19, 2017 | 44.69 | 44.73 | 44.53 | 44.59 | 6,813 | -0.14(-0.30%) |
Sep 18, 2017 | 44.53 | 44.75 | 44.53 | 44.73 | 1,447 | +0.37(+0.83%) |
Sep 15, 2017 | 43.92 | 44.36 | 43.92 | 44.36 | 3,870 | +0.48(+1.08%) |
Sep 14, 2017 | 43.88 | 43.88 | 43.88 | 43.88 | 373 | -0.20(-0.46%) |
Sep 13, 2017 | 44.10 | 44.18 | 44.09 | 44.09 | 3,882 | -0.15(-0.33%) |
Sep 12, 2017 | 44.13 | 44.25 | 44.13 | 44.23 | 1,309 | +0.21(+0.49%) |
Sep 11, 2017 | 44.04 | 44.08 | 44.01 | 44.02 | 1,595 | +0.46(+1.05%) |
Sep 08, 2017 | 43.45 | 43.56 | 43.45 | 43.56 | 631 | -0.16(-0.36%) |
Sep 07, 2017 | 43.76 | 43.76 | 43.59 | 43.72 | 136,367 | -0.19(-0.44%) |
Sep 06, 2017 | 44.00 | 44.00 | 43.74 | 43.91 | 5,834 | -0.02(-0.04%) |
Sep 05, 2017 | 44.33 | 44.40 | 43.81 | 43.93 | 7,318 | -0.67(-1.50%) |