Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.92 | 46.92 | 46.50 | 46.68 | 33,935 | -0.17(-0.36%) |
Nov 29, 2017 | 47.13 | 47.13 | 46.75 | 46.85 | 21,113 | -0.61(-1.29%) |
Nov 28, 2017 | 47.15 | 47.46 | 47.03 | 47.46 | 42,729 | +0.47(+1.00%) |
Nov 27, 2017 | 47.31 | 47.31 | 46.78 | 46.99 | 48,487 | -0.50(-1.05%) |
Nov 24, 2017 | 47.81 | 47.81 | 47.45 | 47.49 | 11,249 | -0.10(-0.20%) |
Nov 22, 2017 | 47.51 | 47.60 | 47.44 | 47.59 | 27,964 | +0.20(+0.43%) |
Nov 21, 2017 | 47.31 | 47.48 | 47.18 | 47.39 | 17,759 | +0.60(+1.29%) |
Nov 20, 2017 | 46.69 | 47.02 | 46.57 | 46.78 | 41,505 | +0.02(+0.05%) |
Nov 17, 2017 | 46.81 | 47.05 | 46.65 | 46.76 | 18,187 | -0.09(-0.19%) |
Nov 16, 2017 | 46.60 | 46.90 | 46.52 | 46.85 | 75,870 | +0.68(+1.47%) |
Nov 15, 2017 | 46.18 | 46.27 | 45.92 | 46.17 | 62,286 | -0.10(-0.21%) |
Nov 14, 2017 | 46.39 | 46.39 | 46.19 | 46.27 | 12,451 | -0.31(-0.66%) |
Nov 13, 2017 | 46.51 | 46.72 | 46.27 | 46.57 | 219,218 | -0.25(-0.53%) |
Nov 10, 2017 | 46.70 | 46.84 | 46.55 | 46.82 | 64,549 | +0.13(+0.28%) |
Nov 09, 2017 | 46.63 | 47.02 | 46.46 | 46.69 | 29,337 | -0.27(-0.58%) |
Nov 08, 2017 | 46.84 | 47.03 | 46.81 | 46.97 | 12,369 | +0.09(+0.19%) |
Nov 07, 2017 | 46.89 | 46.89 | 46.50 | 46.88 | 16,750 | +0.00(+0.00%) |
Nov 06, 2017 | 46.78 | 47.02 | 46.72 | 46.88 | 10,673 | +0.16(+0.35%) |
Nov 03, 2017 | 46.82 | 46.86 | 46.52 | 46.72 | 67,712 | -0.29(-0.62%) |
Nov 02, 2017 | 46.77 | 47.01 | 46.74 | 47.01 | 13,922 | +0.19(+0.40%) |
Nov 01, 2017 | 46.78 | 47.10 | 46.76 | 46.82 | 22,564 | +0.21(+0.45%) |
Oct 31, 2017 | 46.56 | 46.65 | 46.46 | 46.61 | 30,152 | +0.33(+0.71%) |
Oct 30, 2017 | 46.46 | 46.47 | 46.24 | 46.28 | 17,914 | -0.35(-0.76%) |
Oct 27, 2017 | 46.29 | 46.68 | 46.23 | 46.64 | 54,066 | +0.41(+0.89%) |
Oct 26, 2017 | 46.50 | 46.63 | 46.11 | 46.23 | 41,213 | -0.13(-0.28%) |
Oct 25, 2017 | 46.70 | 46.70 | 46.14 | 46.35 | 20,539 | -0.06(-0.14%) |
Oct 24, 2017 | 46.39 | 46.60 | 46.39 | 46.42 | 13,894 | -0.02(-0.03%) |
Oct 23, 2017 | 46.68 | 46.68 | 46.39 | 46.44 | 9,951 | -0.31(-0.67%) |
Oct 20, 2017 | 46.60 | 46.75 | 46.43 | 46.75 | 15,863 | +0.26(+0.55%) |
Oct 19, 2017 | 46.39 | 46.59 | 46.25 | 46.49 | 10,604 | -0.36(-0.77%) |
Oct 18, 2017 | 46.74 | 46.93 | 46.74 | 46.85 | 7,597 | +0.13(+0.28%) |
Oct 17, 2017 | 46.80 | 46.80 | 46.54 | 46.73 | 75,329 | -0.18(-0.38%) |
Oct 16, 2017 | 47.07 | 47.07 | 46.84 | 46.90 | 9,460 | -0.04(-0.09%) |
Oct 13, 2017 | 46.95 | 47.07 | 46.84 | 46.94 | 17,006 | +0.39(+0.83%) |
Oct 12, 2017 | 46.53 | 46.73 | 46.53 | 46.56 | 12,663 | +0.03(+0.07%) |
Oct 11, 2017 | 46.39 | 46.52 | 46.29 | 46.52 | 6,426 | +0.19(+0.40%) |
Oct 10, 2017 | 46.27 | 46.35 | 46.19 | 46.34 | 6,195 | +0.23(+0.49%) |
Oct 09, 2017 | 46.04 | 46.12 | 45.83 | 46.11 | 5,810 | +0.06(+0.14%) |
Oct 06, 2017 | 46.03 | 46.10 | 45.90 | 46.05 | 38,082 | -0.24(-0.52%) |
Oct 05, 2017 | 46.08 | 46.45 | 46.06 | 46.29 | 22,492 | +0.35(+0.77%) |
Oct 04, 2017 | 45.91 | 46.17 | 45.88 | 45.94 | 55,783 | -0.01(-0.02%) |
Oct 03, 2017 | 45.83 | 46.02 | 45.72 | 45.94 | 73,485 | +0.70(+1.55%) |
Oct 02, 2017 | 45.36 | 45.56 | 45.24 | 45.24 | 40,306 | -0.10(-0.23%) |
Sep 29, 2017 | 45.07 | 45.35 | 45.07 | 45.35 | 25,638 | +0.57(+1.28%) |
Sep 28, 2017 | 44.65 | 44.80 | 44.54 | 44.77 | 50,847 | -0.09(-0.20%) |
Sep 27, 2017 | 44.89 | 44.99 | 44.69 | 44.86 | 18,189 | -0.17(-0.38%) |
Sep 26, 2017 | 45.13 | 45.14 | 44.94 | 45.03 | 21,763 | +0.00(+0.00%) |
Sep 25, 2017 | 45.43 | 45.43 | 44.90 | 45.03 | 43,634 | -0.91(-1.98%) |
Sep 22, 2017 | 46.03 | 46.10 | 45.86 | 45.94 | 14,062 | -0.37(-0.80%) |
Sep 21, 2017 | 46.36 | 46.36 | 46.12 | 46.31 | 24,710 | -0.02(-0.03%) |
Sep 20, 2017 | 46.72 | 46.72 | 46.29 | 46.33 | 36,632 | +0.07(+0.16%) |
Sep 19, 2017 | 46.30 | 46.35 | 46.22 | 46.26 | 8,250 | -0.05(-0.10%) |
Sep 18, 2017 | 46.53 | 46.53 | 46.30 | 46.31 | 29,213 | +0.00(+0.01%) |
Sep 15, 2017 | 46.19 | 46.31 | 45.98 | 46.30 | 59,631 | +0.38(+0.83%) |
Sep 14, 2017 | 45.97 | 46.00 | 45.89 | 45.92 | 43,543 | +0.05(+0.10%) |
Sep 13, 2017 | 45.90 | 46.12 | 45.81 | 45.87 | 41,981 | -0.14(-0.29%) |
Sep 12, 2017 | 46.29 | 46.29 | 46.01 | 46.01 | 23,246 | -0.02(-0.03%) |
Sep 11, 2017 | 45.93 | 46.15 | 45.93 | 46.02 | 6,027 | +0.50(+1.10%) |
Sep 08, 2017 | 45.71 | 45.71 | 45.52 | 45.52 | 19,547 | -0.29(-0.63%) |
Sep 07, 2017 | 45.58 | 45.82 | 45.58 | 45.81 | 55,361 | +0.41(+0.89%) |
Sep 06, 2017 | 45.30 | 45.48 | 45.24 | 45.40 | 7,263 | +0.14(+0.30%) |
Sep 05, 2017 | 45.41 | 45.51 | 45.05 | 45.27 | 16,964 | -0.40(-0.87%) |