Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.92 | 47.07 | 46.42 | 46.70 | 828,489 | -0.12(-0.26%) |
Nov 29, 2017 | 46.55 | 47.03 | 46.49 | 46.83 | 681,743 | +0.34(+0.74%) |
Nov 28, 2017 | 45.94 | 46.55 | 45.92 | 46.48 | 528,066 | +0.58(+1.27%) |
Nov 27, 2017 | 46.17 | 46.40 | 45.90 | 45.90 | 597,020 | -0.21(-0.46%) |
Nov 24, 2017 | 46.14 | 46.36 | 45.98 | 46.11 | 233,931 | +0.06(+0.13%) |
Nov 22, 2017 | 46.17 | 46.49 | 46.04 | 46.05 | 434,543 | -0.12(-0.27%) |
Nov 21, 2017 | 46.05 | 46.25 | 45.96 | 46.17 | 591,596 | +0.26(+0.56%) |
Nov 20, 2017 | 45.79 | 46.02 | 45.40 | 45.92 | 471,404 | +0.19(+0.40%) |
Nov 17, 2017 | 45.35 | 45.89 | 45.27 | 45.73 | 1,152,295 | +0.23(+0.50%) |
Nov 16, 2017 | 45.15 | 45.61 | 45.05 | 45.50 | 1,124,927 | +0.53(+1.18%) |
Nov 15, 2017 | 45.13 | 45.18 | 44.53 | 44.98 | 786,448 | -0.40(-0.87%) |
Nov 14, 2017 | 45.29 | 45.50 | 45.10 | 45.37 | 372,282 | -0.19(-0.41%) |
Nov 13, 2017 | 45.03 | 45.59 | 45.03 | 45.56 | 531,792 | +0.27(+0.60%) |
Nov 10, 2017 | 45.21 | 45.52 | 45.08 | 45.28 | 457,371 | -0.04(-0.08%) |
Nov 09, 2017 | 45.53 | 45.71 | 45.26 | 45.32 | 585,936 | -0.56(-1.21%) |
Nov 08, 2017 | 46.03 | 46.09 | 45.67 | 45.88 | 415,022 | -0.15(-0.33%) |
Nov 07, 2017 | 46.41 | 46.61 | 45.94 | 46.02 | 479,938 | -0.40(-0.85%) |
Nov 06, 2017 | 46.63 | 46.65 | 46.27 | 46.42 | 1,450,777 | -0.23(-0.49%) |
Nov 03, 2017 | 46.45 | 46.66 | 46.34 | 46.65 | 378,668 | +0.20(+0.44%) |
Nov 02, 2017 | 46.59 | 46.74 | 46.30 | 46.45 | 714,866 | -0.16(-0.34%) |
Nov 01, 2017 | 47.31 | 47.31 | 46.51 | 46.61 | 1,039,133 | -0.41(-0.88%) |
Oct 31, 2017 | 46.99 | 47.37 | 46.77 | 47.02 | 1,118,699 | +0.13(+0.28%) |
Oct 30, 2017 | 47.22 | 47.52 | 46.70 | 46.89 | 1,273,036 | -0.68(-1.43%) |
Oct 27, 2017 | 46.66 | 47.58 | 46.33 | 47.57 | 1,750,421 | +1.09(+2.35%) |
Oct 26, 2017 | 46.40 | 46.58 | 46.18 | 46.47 | 493,747 | +0.34(+0.75%) |
Oct 25, 2017 | 46.10 | 46.35 | 45.78 | 46.13 | 498,199 | +0.06(+0.13%) |
Oct 24, 2017 | 46.08 | 46.20 | 45.81 | 46.07 | 1,317,968 | +0.15(+0.33%) |
Oct 23, 2017 | 46.03 | 46.46 | 45.91 | 45.92 | 763,832 | -0.08(-0.17%) |
Oct 20, 2017 | 45.92 | 46.24 | 45.79 | 46.00 | 621,656 | +0.22(+0.48%) |
Oct 19, 2017 | 45.51 | 45.90 | 45.39 | 45.78 | 808,314 | +0.11(+0.25%) |
Oct 18, 2017 | 45.51 | 45.76 | 45.41 | 45.66 | 1,910,044 | +0.13(+0.29%) |
Oct 17, 2017 | 45.58 | 45.79 | 45.48 | 45.53 | 516,923 | -0.08(-0.17%) |
Oct 16, 2017 | 45.69 | 45.80 | 45.38 | 45.61 | 763,216 | -0.03(-0.06%) |
Oct 13, 2017 | 45.58 | 45.83 | 45.48 | 45.64 | 806,344 | +0.20(+0.45%) |
Oct 12, 2017 | 45.13 | 45.72 | 45.09 | 45.43 | 1,686,414 | +0.30(+0.66%) |
Oct 11, 2017 | 45.09 | 45.22 | 44.82 | 45.14 | 1,357,478 | +0.03(+0.06%) |
Oct 10, 2017 | 45.07 | 45.30 | 44.93 | 45.11 | 815,860 | +0.13(+0.29%) |
Oct 09, 2017 | 45.18 | 45.23 | 44.82 | 44.98 | 727,973 | -0.26(-0.58%) |
Oct 06, 2017 | 45.07 | 45.53 | 45.03 | 45.24 | 1,149,746 | +0.00(+0.00%) |
Oct 05, 2017 | 45.22 | 45.29 | 44.07 | 45.24 | 1,952,998 | +0.08(+0.17%) |
Oct 04, 2017 | 47.54 | 48.77 | 45.07 | 45.16 | 3,158,154 | -1.21(-2.61%) |
Oct 03, 2017 | 45.77 | 46.57 | 45.62 | 46.37 | 1,689,587 | +0.69(+1.52%) |
Oct 02, 2017 | 44.99 | 45.79 | 44.91 | 45.68 | 1,274,217 | +0.69(+1.54%) |
Sep 29, 2017 | 44.99 | 45.48 | 44.86 | 44.99 | 1,112,349 | +0.05(+0.12%) |
Sep 28, 2017 | 44.98 | 45.22 | 44.88 | 44.93 | 727,574 | -0.06(-0.14%) |
Sep 27, 2017 | 44.95 | 45.04 | 44.51 | 45.00 | 803,115 | +0.15(+0.33%) |
Sep 26, 2017 | 44.84 | 44.94 | 44.64 | 44.85 | 662,610 | +0.05(+0.12%) |
Sep 25, 2017 | 44.50 | 45.06 | 44.45 | 44.79 | 916,337 | +0.13(+0.29%) |
Sep 22, 2017 | 44.82 | 44.87 | 44.56 | 44.66 | 492,171 | -0.20(-0.45%) |
Sep 21, 2017 | 44.64 | 45.15 | 44.59 | 44.86 | 549,204 | +0.18(+0.39%) |
Sep 20, 2017 | 44.43 | 44.74 | 44.21 | 44.69 | 1,194,607 | +0.38(+0.85%) |
Sep 19, 2017 | 44.17 | 44.40 | 44.01 | 44.31 | 992,862 | +0.15(+0.34%) |
Sep 18, 2017 | 44.25 | 44.63 | 43.99 | 44.16 | 1,653,471 | -0.09(-0.20%) |
Sep 15, 2017 | 43.62 | 44.31 | 43.59 | 44.25 | 1,925,819 | +0.53(+1.20%) |
Sep 14, 2017 | 43.42 | 43.83 | 43.38 | 43.73 | 2,398,581 | +0.31(+0.71%) |
Sep 13, 2017 | 43.95 | 44.11 | 43.34 | 43.42 | 768,906 | -0.64(-1.45%) |
Sep 12, 2017 | 43.59 | 44.08 | 43.59 | 44.06 | 553,806 | +0.61(+1.41%) |
Sep 11, 2017 | 43.35 | 43.56 | 43.09 | 43.45 | 1,501,478 | +0.43(+1.00%) |
Sep 08, 2017 | 43.02 | 43.16 | 42.52 | 43.02 | 720,200 | -0.12(-0.28%) |
Sep 07, 2017 | 42.97 | 43.19 | 42.53 | 43.14 | 845,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.03 | 43.11 | 42.65 | 42.91 | 2,312,419 | +0.12(+0.29%) |
Sep 05, 2017 | 43.13 | 43.36 | 42.70 | 42.79 | 1,459,415 | -0.36(-0.83%) |