Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.81 | 47.89 | 47.69 | 47.70 | 27,527 | +0.08(+0.17%) |
Nov 29, 2017 | 47.83 | 47.83 | 47.59 | 47.62 | 1,379,995 | -0.17(-0.36%) |
Nov 28, 2017 | 47.70 | 47.83 | 47.65 | 47.79 | 26,847 | +0.16(+0.33%) |
Nov 27, 2017 | 47.82 | 47.89 | 47.59 | 47.64 | 33,920 | -0.25(-0.52%) |
Nov 24, 2017 | 47.88 | 47.92 | 47.86 | 47.88 | 3,424 | +0.33(+0.69%) |
Nov 22, 2017 | 47.61 | 47.62 | 47.42 | 47.55 | 55,725 | +0.17(+0.35%) |
Nov 21, 2017 | 47.31 | 47.44 | 47.31 | 47.39 | 9,077 | +0.34(+0.72%) |
Nov 20, 2017 | 47.08 | 47.16 | 47.03 | 47.05 | 13,087 | +0.11(+0.23%) |
Nov 17, 2017 | 46.94 | 47.03 | 46.94 | 46.94 | 13,197 | -0.16(-0.33%) |
Nov 16, 2017 | 47.00 | 47.12 | 47.00 | 47.10 | 9,883 | +0.38(+0.81%) |
Nov 15, 2017 | 46.48 | 46.72 | 46.48 | 46.72 | 2,303 | -0.19(-0.40%) |
Nov 14, 2017 | 46.84 | 46.95 | 46.80 | 46.91 | 4,467 | +0.00(+0.00%) |
Nov 13, 2017 | 46.69 | 46.97 | 46.69 | 46.91 | 11,320 | -0.27(-0.58%) |
Nov 10, 2017 | 47.18 | 47.21 | 47.05 | 47.18 | 8,876 | -0.13(-0.28%) |
Nov 09, 2017 | 47.12 | 47.31 | 47.04 | 47.31 | 12,834 | -0.26(-0.54%) |
Nov 08, 2017 | 47.49 | 47.61 | 47.49 | 47.57 | 9,116 | +0.16(+0.33%) |
Nov 07, 2017 | 47.46 | 47.48 | 47.33 | 47.41 | 6,970 | -0.10(-0.21%) |
Nov 06, 2017 | 47.40 | 47.54 | 47.36 | 47.51 | 20,741 | +0.05(+0.10%) |
Nov 03, 2017 | 47.51 | 47.51 | 47.38 | 47.46 | 2,369 | +0.02(+0.05%) |
Nov 02, 2017 | 47.41 | 47.44 | 47.41 | 47.44 | 8,523 | +0.06(+0.12%) |
Nov 01, 2017 | 47.56 | 47.58 | 47.38 | 47.38 | 109,345 | -0.05(-0.10%) |
Oct 31, 2017 | 47.28 | 47.43 | 47.12 | 47.43 | 14,654,299 | +0.31(+0.65%) |
Oct 30, 2017 | 47.06 | 47.12 | 47.03 | 47.12 | 2,765 | +0.19(+0.40%) |
Oct 27, 2017 | 46.77 | 46.93 | 46.76 | 46.93 | 2,306 | +0.07(+0.16%) |
Oct 26, 2017 | 46.98 | 47.01 | 46.86 | 46.86 | 5,811 | +0.00(+0.00%) |
Oct 25, 2017 | 47.07 | 47.07 | 46.79 | 46.86 | 2,637 | -0.25(-0.53%) |
Oct 24, 2017 | 47.06 | 47.11 | 47.06 | 47.11 | 3,335 | +0.13(+0.28%) |
Oct 23, 2017 | 47.04 | 47.04 | 46.97 | 46.97 | 3,916 | -0.11(-0.23%) |
Oct 20, 2017 | 47.11 | 47.11 | 46.97 | 47.08 | 4,471 | +0.05(+0.11%) |
Oct 19, 2017 | 47.01 | 47.07 | 47.01 | 47.03 | 1,170 | -0.18(-0.38%) |
Oct 18, 2017 | 47.18 | 47.25 | 47.18 | 47.21 | 5,286 | +0.13(+0.28%) |
Oct 17, 2017 | 47.14 | 47.14 | 47.06 | 47.08 | 8,563 | -0.19(-0.40%) |
Oct 16, 2017 | 47.26 | 47.31 | 47.26 | 47.27 | 1,885 | -0.04(-0.09%) |
Oct 13, 2017 | 47.32 | 47.38 | 47.23 | 47.31 | 27,632 | +0.25(+0.53%) |
Oct 12, 2017 | 46.95 | 47.07 | 46.95 | 47.07 | 848 | +0.04(+0.09%) |
Oct 11, 2017 | 46.95 | 47.05 | 46.95 | 47.03 | 2,290 | +0.21(+0.44%) |
Oct 10, 2017 | 46.79 | 46.82 | 46.76 | 46.82 | 5,950 | +0.31(+0.67%) |
Oct 09, 2017 | 46.55 | 46.55 | 46.50 | 46.51 | 2,370 | +0.00(+0.00%) |
Oct 06, 2017 | 46.39 | 46.51 | 46.39 | 46.51 | 1,915 | -0.06(-0.12%) |
Oct 05, 2017 | 46.44 | 46.56 | 46.44 | 46.56 | 19,979 | +0.04(+0.09%) |
Oct 03, 2017 | 46.52 | 9 | +0.14(+0.30%) | |||
Oct 02, 2017 | 46.36 | 46.38 | 46.36 | 46.38 | 977 | -0.07(-0.14%) |
Sep 29, 2017 | 46.55 | 46.57 | 46.43 | 46.45 | 418,302 | -0.01(-0.02%) |
Sep 28, 2017 | 46.48 | 46.49 | 46.45 | 46.46 | 1,692 | +0.16(+0.34%) |
Sep 27, 2017 | 46.22 | 46.30 | 46.22 | 46.30 | 374 | +0.09(+0.20%) |
Sep 26, 2017 | 46.22 | 46.24 | 46.12 | 46.21 | 4,574 | -0.18(-0.38%) |
Sep 25, 2017 | 46.45 | 46.45 | 46.33 | 46.38 | 6,177 | -0.16(-0.35%) |
Sep 22, 2017 | 46.53 | 46.62 | 46.53 | 46.55 | 6,225 | +0.07(+0.16%) |
Sep 21, 2017 | 46.38 | 46.51 | 46.38 | 46.47 | 8,829 | +0.02(+0.03%) |
Sep 20, 2017 | 46.70 | 46.70 | 46.36 | 46.46 | 5,057 | -0.16(-0.35%) |
Sep 19, 2017 | 46.58 | 46.62 | 46.55 | 46.62 | 856 | +0.25(+0.53%) |
Sep 18, 2017 | 46.46 | 46.46 | 46.37 | 46.37 | 3,693 | +0.01(+0.02%) |
Sep 15, 2017 | 46.38 | 46.38 | 46.31 | 46.36 | 7,902 | +0.10(+0.21%) |
Sep 14, 2017 | 46.19 | 46.27 | 46.19 | 46.27 | 3,095 | +0.07(+0.16%) |
Sep 13, 2017 | 46.37 | 46.37 | 46.17 | 46.19 | 5,859 | -0.20(-0.43%) |
Sep 12, 2017 | 47.18 | 47.18 | 46.39 | 46.39 | 6,764 | -0.01(-0.02%) |
Sep 11, 2017 | 46.28 | 46.40 | 46.28 | 46.40 | 99,406 | +0.39(+0.84%) |
Sep 08, 2017 | 46.03 | 46.04 | 46.01 | 46.01 | 1,342 | +0.07(+0.16%) |
Sep 07, 2017 | 45.99 | 45.99 | 45.90 | 45.94 | 9,130 | +0.21(+0.47%) |
Sep 06, 2017 | 45.61 | 45.75 | 45.50 | 45.72 | 409,102 | +0.22(+0.49%) |
Sep 05, 2017 | 45.54 | 45.54 | 45.50 | 45.50 | 974 | -0.14(-0.30%) |