Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.80 | 47.19 | 46.58 | 46.87 | 334,062 | +0.14(+0.31%) |
Nov 29, 2017 | 46.09 | 46.74 | 46.01 | 46.72 | 339,200 | +0.57(+1.23%) |
Nov 28, 2017 | 45.97 | 46.25 | 45.89 | 46.16 | 303,362 | +0.27(+0.59%) |
Nov 27, 2017 | 45.89 | 45.98 | 45.58 | 45.89 | 287,777 | +0.08(+0.17%) |
Nov 24, 2017 | 46.09 | 46.09 | 45.73 | 45.81 | 105,657 | -0.07(-0.16%) |
Nov 22, 2017 | 45.75 | 46.06 | 45.18 | 45.88 | 457,778 | +0.25(+0.54%) |
Nov 21, 2017 | 46.29 | 46.47 | 45.61 | 45.63 | 403,498 | -0.26(-0.56%) |
Nov 20, 2017 | 46.03 | 46.33 | 45.84 | 45.89 | 380,473 | -0.38(-0.83%) |
Nov 17, 2017 | 46.05 | 46.31 | 45.81 | 46.27 | 401,050 | +0.07(+0.16%) |
Nov 16, 2017 | 45.81 | 46.48 | 45.43 | 46.20 | 370,341 | +0.50(+1.10%) |
Nov 15, 2017 | 45.54 | 45.84 | 45.26 | 45.69 | 438,274 | +0.00(+0.00%) |
Nov 14, 2017 | 45.60 | 45.86 | 45.15 | 45.69 | 484,571 | +0.06(+0.12%) |
Nov 13, 2017 | 45.36 | 45.85 | 45.25 | 45.64 | 362,335 | +0.24(+0.53%) |
Nov 10, 2017 | 45.58 | 46.12 | 45.30 | 45.40 | 553,887 | -0.27(-0.59%) |
Nov 09, 2017 | 46.04 | 46.23 | 45.50 | 45.67 | 428,026 | -0.40(-0.86%) |
Nov 08, 2017 | 46.12 | 46.32 | 45.69 | 46.07 | 417,141 | -0.16(-0.34%) |
Nov 07, 2017 | 45.77 | 46.40 | 45.73 | 46.23 | 521,772 | +0.38(+0.83%) |
Nov 06, 2017 | 45.71 | 46.31 | 45.47 | 45.85 | 611,751 | +0.25(+0.54%) |
Nov 03, 2017 | 44.87 | 45.80 | 44.75 | 45.60 | 578,511 | +0.23(+0.51%) |
Nov 02, 2017 | 46.29 | 46.35 | 45.23 | 45.37 | 420,010 | -0.74(-1.61%) |
Nov 01, 2017 | 46.42 | 46.60 | 46.05 | 46.11 | 444,256 | -0.16(-0.34%) |
Oct 31, 2017 | 45.77 | 46.34 | 45.77 | 46.27 | 895,700 | +0.57(+1.24%) |
Oct 30, 2017 | 45.46 | 45.89 | 45.44 | 45.70 | 610,844 | +0.00(+0.00%) |
Oct 27, 2017 | 45.67 | 46.05 | 45.50 | 45.70 | 506,723 | +0.10(+0.21%) |
Oct 26, 2017 | 45.53 | 45.80 | 45.27 | 45.61 | 302,026 | +0.18(+0.39%) |
Oct 25, 2017 | 45.71 | 45.71 | 45.04 | 45.43 | 440,941 | -0.44(-0.96%) |
Oct 24, 2017 | 45.85 | 46.05 | 45.69 | 45.87 | 359,526 | +0.05(+0.10%) |
Oct 23, 2017 | 45.95 | 45.97 | 45.72 | 45.82 | 347,409 | -0.10(-0.23%) |
Oct 20, 2017 | 45.97 | 46.20 | 45.81 | 45.93 | 327,443 | -0.10(-0.23%) |
Oct 19, 2017 | 45.89 | 46.10 | 45.78 | 46.03 | 218,523 | +0.10(+0.23%) |
Oct 18, 2017 | 45.82 | 46.03 | 45.71 | 45.93 | 250,913 | -0.03(-0.07%) |
Oct 17, 2017 | 44.99 | 46.20 | 44.99 | 45.96 | 491,374 | +0.94(+2.09%) |
Oct 16, 2017 | 45.56 | 45.69 | 44.74 | 45.02 | 588,586 | -0.65(-1.41%) |
Oct 13, 2017 | 46.09 | 46.19 | 45.60 | 45.66 | 424,944 | -0.12(-0.26%) |
Oct 12, 2017 | 45.54 | 46.09 | 45.38 | 45.78 | 451,995 | +0.29(+0.63%) |
Oct 11, 2017 | 45.61 | 45.77 | 45.42 | 45.50 | 403,124 | +0.05(+0.11%) |
Oct 10, 2017 | 45.65 | 45.85 | 45.29 | 45.45 | 357,000 | +0.01(+0.02%) |
Oct 09, 2017 | 45.85 | 45.91 | 45.30 | 45.44 | 307,894 | -0.30(-0.66%) |
Oct 06, 2017 | 45.89 | 45.96 | 45.41 | 45.74 | 578,806 | -0.37(-0.81%) |
Oct 05, 2017 | 45.42 | 46.14 | 45.29 | 46.12 | 399,601 | +0.73(+1.60%) |
Oct 04, 2017 | 45.37 | 45.60 | 45.10 | 45.39 | 758,886 | +0.05(+0.11%) |
Oct 03, 2017 | 45.80 | 45.83 | 45.19 | 45.34 | 655,234 | -0.39(-0.85%) |
Oct 02, 2017 | 45.10 | 45.89 | 44.95 | 45.73 | 611,911 | +0.61(+1.36%) |
Sep 29, 2017 | 45.43 | 45.43 | 44.89 | 45.12 | 367,589 | -0.41(-0.89%) |
Sep 28, 2017 | 45.54 | 45.57 | 45.12 | 45.53 | 375,446 | -0.01(-0.03%) |
Sep 27, 2017 | 45.21 | 45.55 | 44.65 | 45.54 | 470,531 | +0.36(+0.79%) |
Sep 26, 2017 | 45.47 | 45.56 | 45.15 | 45.18 | 384,211 | -0.32(-0.71%) |
Sep 25, 2017 | 44.75 | 45.68 | 44.75 | 45.51 | 511,548 | +0.71(+1.59%) |
Sep 22, 2017 | 44.57 | 44.84 | 44.19 | 44.80 | 356,571 | +0.26(+0.59%) |
Sep 21, 2017 | 44.84 | 45.24 | 44.50 | 44.53 | 227,698 | -0.40(-0.90%) |
Sep 20, 2017 | 45.29 | 45.50 | 44.87 | 44.94 | 614,399 | -0.25(-0.56%) |
Sep 19, 2017 | 46.48 | 46.56 | 45.09 | 45.19 | 789,301 | -1.42(-3.04%) |
Sep 18, 2017 | 47.06 | 47.06 | 46.41 | 46.61 | 343,468 | -0.47(-1.01%) |
Sep 15, 2017 | 47.27 | 47.38 | 46.66 | 47.08 | 774,582 | -0.21(-0.43%) |
Sep 14, 2017 | 46.53 | 47.35 | 46.39 | 47.29 | 496,965 | +0.78(+1.68%) |
Sep 13, 2017 | 46.13 | 46.73 | 46.13 | 46.50 | 401,890 | +0.36(+0.79%) |
Sep 12, 2017 | 46.42 | 46.52 | 46.11 | 46.14 | 356,212 | -0.25(-0.55%) |
Sep 11, 2017 | 46.09 | 46.43 | 46.00 | 46.39 | 254,422 | +0.50(+1.09%) |
Sep 08, 2017 | 46.35 | 46.35 | 45.75 | 45.90 | 288,360 | -0.52(-1.13%) |
Sep 07, 2017 | 46.41 | 46.46 | 46.02 | 46.42 | 235,694 | -0.01(-0.02%) |
Sep 06, 2017 | 46.32 | 46.88 | 46.26 | 46.43 | 238,179 | +0.24(+0.51%) |
Sep 05, 2017 | 46.56 | 46.84 | 46.05 | 46.19 | 284,310 | -0.32(-0.68%) |