Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.76 | 46.79 | 46.64 | 46.64 | 1,836 | -0.02(-0.04%) |
Nov 29, 2017 | 47.28 | 47.28 | 46.66 | 46.66 | 9,196 | -0.33(-0.70%) |
Nov 28, 2017 | 46.83 | 47.06 | 46.83 | 46.99 | 2,103 | +0.23(+0.48%) |
Nov 27, 2017 | 47.04 | 47.04 | 46.63 | 46.76 | 5,190 | -0.18(-0.38%) |
Nov 24, 2017 | 46.78 | 46.98 | 46.78 | 46.94 | 4,159 | +0.38(+0.82%) |
Nov 22, 2017 | 46.57 | 46.69 | 46.45 | 46.56 | 11,973 | +0.05(+0.11%) |
Nov 21, 2017 | 46.57 | 46.57 | 46.44 | 46.51 | 3,032 | +0.26(+0.56%) |
Nov 20, 2017 | 46.07 | 46.29 | 46.07 | 46.25 | 1,329 | +0.27(+0.58%) |
Nov 17, 2017 | 46.07 | 46.07 | 45.98 | 45.98 | 1,639 | -0.20(-0.42%) |
Nov 16, 2017 | 46.14 | 46.18 | 46.14 | 46.18 | 1,130 | +0.69(+1.52%) |
Nov 15, 2017 | 45.47 | 45.65 | 45.38 | 45.48 | 3,136 | -0.40(-0.87%) |
Nov 14, 2017 | 45.83 | 45.90 | 45.83 | 45.88 | 5,495 | +0.08(+0.17%) |
Nov 13, 2017 | 45.72 | 45.81 | 45.63 | 45.81 | 23,051 | -0.28(-0.62%) |
Nov 10, 2017 | 46.06 | 46.25 | 46.03 | 46.09 | 3,769 | -0.13(-0.28%) |
Nov 09, 2017 | 46.05 | 46.22 | 45.90 | 46.22 | 2,037 | -0.44(-0.95%) |
Nov 08, 2017 | 46.51 | 46.71 | 46.47 | 46.66 | 2,464 | +0.06(+0.12%) |
Nov 07, 2017 | 46.82 | 46.82 | 46.57 | 46.60 | 1,559 | -0.41(-0.87%) |
Nov 06, 2017 | 46.71 | 47.07 | 46.71 | 47.01 | 6,807 | +0.35(+0.76%) |
Nov 03, 2017 | 46.62 | 46.66 | 46.53 | 46.66 | 1,094 | +0.40(+0.87%) |
Nov 02, 2017 | 46.68 | 46.68 | 46.25 | 46.26 | 4,522 | -0.72(-1.53%) |
Nov 01, 2017 | 47.24 | 47.24 | 46.85 | 46.98 | 1,416 | -0.31(-0.65%) |
Oct 31, 2017 | 47.28 | 47.28 | 47.28 | 47.28 | 626 | +0.22(+0.48%) |
Oct 30, 2017 | 47.09 | 47.26 | 46.97 | 47.06 | 12,245 | +0.17(+0.36%) |
Oct 27, 2017 | 46.70 | 46.99 | 46.70 | 46.89 | 15,444 | +0.06(+0.13%) |
Oct 26, 2017 | 46.69 | 46.91 | 46.69 | 46.83 | 3,807 | +0.23(+0.49%) |
Oct 25, 2017 | 46.90 | 46.95 | 46.52 | 46.60 | 2,583 | -0.31(-0.67%) |
Oct 24, 2017 | 46.68 | 46.91 | 46.68 | 46.91 | 1,298 | +0.20(+0.43%) |
Oct 23, 2017 | 46.82 | 46.82 | 46.69 | 46.71 | 1,948 | -0.07(-0.16%) |
Oct 20, 2017 | 46.65 | 47.07 | 46.65 | 46.79 | 3,010 | +0.14(+0.29%) |
Oct 19, 2017 | 46.79 | 46.79 | 46.64 | 46.65 | 2,501 | -0.41(-0.86%) |
Oct 18, 2017 | 47.03 | 47.06 | 46.97 | 47.06 | 3,166 | +0.15(+0.32%) |
Oct 17, 2017 | 46.76 | 46.92 | 46.76 | 46.91 | 2,234 | -0.19(-0.40%) |
Oct 16, 2017 | 46.95 | 47.32 | 46.95 | 47.10 | 3,872 | -0.03(-0.06%) |
Oct 13, 2017 | 47.06 | 47.14 | 47.06 | 47.13 | 2,374 | +0.22(+0.48%) |
Oct 12, 2017 | 47.04 | 47.10 | 46.90 | 46.90 | 2,644 | -0.17(-0.36%) |
Oct 11, 2017 | 46.94 | 47.14 | 46.94 | 47.07 | 1,395 | +0.31(+0.66%) |
Oct 10, 2017 | 46.64 | 46.97 | 46.64 | 46.76 | 2,588 | +0.33(+0.71%) |
Oct 09, 2017 | 46.59 | 46.66 | 46.41 | 46.44 | 3,108 | +0.34(+0.73%) |
Oct 06, 2017 | 46.09 | 46.29 | 46.09 | 46.10 | 2,728 | -0.35(-0.76%) |
Oct 05, 2017 | 46.14 | 46.71 | 46.14 | 46.45 | 5,282 | +0.21(+0.45%) |
Oct 04, 2017 | 46.22 | 46.40 | 46.04 | 46.25 | 4,000 | -0.11(-0.25%) |
Oct 03, 2017 | 46.31 | 46.59 | 46.31 | 46.36 | 2,826 | +0.40(+0.87%) |
Oct 02, 2017 | 46.05 | 46.19 | 45.96 | 45.96 | 19,851 | +0.16(+0.35%) |
Sep 29, 2017 | 45.77 | 45.83 | 45.72 | 45.80 | 2,546 | +0.22(+0.48%) |
Sep 28, 2017 | 45.50 | 45.76 | 45.50 | 45.58 | 3,783 | -0.03(-0.06%) |
Sep 27, 2017 | 45.17 | 45.75 | 45.17 | 45.61 | 2,369 | +0.29(+0.64%) |
Sep 26, 2017 | 44.96 | 45.32 | 44.96 | 45.32 | 2,417 | +0.31(+0.69%) |
Sep 25, 2017 | 45.12 | 45.20 | 44.93 | 45.01 | 1,593 | -0.27(-0.60%) |
Sep 22, 2017 | 45.23 | 45.33 | 45.20 | 45.28 | 2,602 | -0.13(-0.28%) |
Sep 21, 2017 | 46.16 | 46.17 | 45.27 | 45.41 | 2,548 | +0.31(+0.69%) |
Sep 20, 2017 | 45.61 | 45.67 | 45.08 | 45.10 | 4,670 | -0.17(-0.38%) |
Sep 19, 2017 | 45.34 | 45.49 | 45.19 | 45.27 | 3,312 | +0.06(+0.13%) |
Sep 18, 2017 | 45.16 | 45.46 | 44.97 | 45.21 | 5,080 | +0.69(+1.55%) |
Sep 15, 2017 | 44.32 | 44.64 | 44.32 | 44.52 | 12,071 | +0.05(+0.10%) |
Sep 14, 2017 | 44.12 | 44.47 | 43.83 | 44.47 | 4,124 | +0.16(+0.36%) |
Sep 13, 2017 | 44.05 | 44.46 | 43.98 | 44.31 | 1,704 | +0.04(+0.10%) |
Sep 12, 2017 | 44.40 | 44.40 | 44.01 | 44.27 | 2,334 | +0.20(+0.47%) |
Sep 11, 2017 | 44.06 | 44.34 | 44.06 | 44.06 | 1,397 | +0.25(+0.57%) |
Sep 08, 2017 | 43.71 | 43.92 | 43.71 | 43.81 | 26,293 | -0.01(-0.02%) |
Sep 07, 2017 | 43.76 | 43.82 | 43.64 | 43.82 | 1,194 | +0.43(+0.99%) |
Sep 06, 2017 | 43.57 | 43.57 | 43.39 | 43.39 | 478 | +0.12(+0.28%) |
Sep 05, 2017 | 43.30 | 43.30 | 43.14 | 43.27 | 828 | -0.32(-0.73%) |