Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.50 | 46.27 | 46.30 | 698,559 | -0.02(-0.05%) | |
Nov 29, 2017 | 46.62 | 46.62 | 46.26 | 46.33 | 583,591 | -0.32(-0.69%) |
Nov 28, 2017 | 46.58 | 46.67 | 46.48 | 46.65 | 1,652,462 | +0.28(+0.60%) |
Nov 27, 2017 | 46.63 | 46.63 | 46.36 | 46.37 | 739,550 | -0.35(-0.74%) |
Nov 24, 2017 | 46.73 | 46.76 | 46.66 | 46.72 | 266,780 | +0.25(+0.53%) |
Nov 22, 2017 | 46.57 | 46.58 | 46.33 | 46.47 | 768,435 | +0.13(+0.28%) |
Nov 21, 2017 | 46.25 | 46.39 | 46.25 | 46.34 | 567,555 | +0.37(+0.81%) |
Nov 20, 2017 | 45.93 | 46.02 | 45.90 | 45.97 | 619,879 | +0.07(+0.16%) |
Nov 17, 2017 | 45.86 | 45.93 | 45.79 | 45.89 | 650,529 | -0.04(-0.09%) |
Nov 16, 2017 | 45.84 | 45.97 | 45.77 | 45.93 | 710,074 | +0.52(+1.14%) |
Nov 15, 2017 | 45.32 | 45.47 | 45.22 | 45.41 | 716,198 | -0.26(-0.56%) |
Nov 14, 2017 | 45.73 | 45.73 | 45.55 | 45.67 | 652,582 | -0.05(-0.11%) |
Nov 13, 2017 | 45.57 | 45.73 | 45.50 | 45.72 | 640,191 | -0.21(-0.45%) |
Nov 10, 2017 | 45.95 | 45.97 | 45.81 | 45.92 | 623,550 | -0.12(-0.27%) |
Nov 09, 2017 | 45.97 | 46.07 | 45.78 | 46.05 | 588,863 | -0.28(-0.60%) |
Nov 08, 2017 | 46.25 | 46.35 | 46.19 | 46.33 | 544,702 | +0.17(+0.37%) |
Nov 07, 2017 | 46.29 | 46.30 | 46.03 | 46.16 | 672,537 | -0.17(-0.37%) |
Nov 06, 2017 | 46.13 | 46.34 | 46.11 | 46.33 | 751,027 | +0.16(+0.34%) |
Nov 03, 2017 | 46.27 | 46.27 | 46.00 | 46.17 | 668,313 | -0.09(-0.20%) |
Nov 02, 2017 | 46.16 | 46.26 | 46.09 | 46.26 | 507,020 | +0.10(+0.21%) |
Nov 01, 2017 | 46.31 | 46.38 | 46.16 | 46.16 | 953,990 | +0.15(+0.32%) |
Oct 31, 2017 | 45.98 | 46.04 | 45.86 | 46.02 | 575,497 | +0.21(+0.47%) |
Oct 30, 2017 | 45.80 | 45.82 | 45.72 | 45.80 | 837,879 | +0.02(+0.05%) |
Oct 27, 2017 | 45.61 | 45.79 | 45.49 | 45.78 | 647,707 | +0.18(+0.40%) |
Oct 26, 2017 | 45.77 | 45.82 | 45.59 | 45.59 | 1,999,108 | -0.07(-0.14%) |
Oct 25, 2017 | 45.89 | 45.89 | 45.46 | 45.66 | 719,230 | -0.16(-0.36%) |
Oct 24, 2017 | 45.83 | 45.91 | 45.77 | 45.83 | 858,558 | +0.08(+0.18%) |
Oct 23, 2017 | 45.91 | 45.91 | 45.72 | 45.74 | 699,670 | -0.12(-0.27%) |
Oct 20, 2017 | 45.93 | 45.94 | 45.83 | 45.87 | 593,628 | -0.02(-0.05%) |
Oct 19, 2017 | 45.77 | 45.89 | 45.73 | 45.89 | 519,641 | -0.19(-0.41%) |
Oct 18, 2017 | 46.06 | 46.10 | 45.95 | 46.08 | 688,706 | +0.12(+0.25%) |
Oct 17, 2017 | 45.96 | 45.97 | 45.86 | 45.97 | 741,447 | -0.12(-0.27%) |
Oct 16, 2017 | 46.14 | 46.17 | 46.06 | 46.09 | 824,416 | -0.05(-0.11%) |
Oct 13, 2017 | 46.15 | 46.19 | 46.10 | 46.14 | 734,936 | +0.30(+0.67%) |
Oct 12, 2017 | 45.83 | 45.92 | 45.78 | 45.83 | 576,912 | -0.04(-0.09%) |
Oct 11, 2017 | 45.77 | 45.88 | 45.72 | 45.88 | 494,496 | +0.21(+0.45%) |
Oct 10, 2017 | 45.55 | 45.72 | 45.52 | 45.67 | 608,059 | +0.40(+0.87%) |
Oct 09, 2017 | 45.32 | 45.34 | 45.22 | 45.27 | 554,455 | -0.01(-0.02%) |
Oct 06, 2017 | 45.16 | 45.28 | 45.05 | 45.28 | 517,523 | -0.06(-0.13%) |
Oct 05, 2017 | 45.30 | 45.40 | 45.27 | 45.34 | 664,964 | +0.02(+0.04%) |
Oct 04, 2017 | 45.33 | 45.37 | 45.28 | 45.32 | 606,608 | -0.03(-0.07%) |
Oct 03, 2017 | 45.22 | 45.36 | 45.17 | 45.36 | 847,565 | +0.26(+0.57%) |
Oct 02, 2017 | 45.06 | 45.14 | 45.01 | 45.10 | 1,097,177 | +0.00(+0.00%) |
Sep 29, 2017 | 44.98 | 45.15 | 44.91 | 45.10 | 1,084,743 | +0.26(+0.57%) |
Sep 28, 2017 | 44.76 | 44.89 | 44.71 | 44.84 | 558,669 | +0.11(+0.24%) |
Sep 27, 2017 | 44.65 | 44.78 | 44.62 | 44.74 | 813,696 | -0.04(-0.09%) |
Sep 26, 2017 | 44.84 | 44.85 | 44.66 | 44.78 | 913,511 | -0.12(-0.28%) |
Sep 25, 2017 | 45.03 | 45.07 | 44.79 | 44.90 | 954,745 | -0.29(-0.64%) |
Sep 22, 2017 | 45.21 | 45.27 | 45.16 | 45.19 | 656,717 | +0.04(+0.09%) |
Sep 21, 2017 | 45.13 | 45.22 | 45.08 | 45.15 | 471,598 | -0.08(-0.18%) |
Sep 20, 2017 | 45.36 | 45.44 | 44.98 | 45.23 | 973,293 | -0.08(-0.17%) |
Sep 19, 2017 | 45.21 | 45.31 | 45.19 | 45.31 | 669,152 | +0.16(+0.34%) |
Sep 18, 2017 | 45.23 | 45.29 | 45.07 | 45.15 | 727,191 | +0.07(+0.16%) |
Sep 15, 2017 | 45.06 | 45.08 | 44.96 | 45.08 | 563,083 | +0.11(+0.26%) |
Sep 14, 2017 | 44.82 | 44.97 | 44.78 | 44.96 | 499,646 | +0.10(+0.22%) |
Sep 13, 2017 | 45.00 | 45.01 | 44.81 | 44.87 | 538,600 | -0.20(-0.45%) |
Sep 12, 2017 | 45.05 | 45.12 | 45.04 | 45.07 | 465,174 | +0.02(+0.05%) |
Sep 11, 2017 | 45.10 | 44.93 | 45.05 | 610,039 | +0.39(+0.86%) | |
Sep 08, 2017 | 44.78 | 44.78 | 44.63 | 44.66 | 668,835 | -0.04(-0.09%) |
Sep 07, 2017 | 44.68 | 44.70 | 44.59 | 44.70 | 425,951 | +0.34(+0.76%) |
Sep 06, 2017 | 44.28 | 44.41 | 44.23 | 44.37 | 1,018,305 | +0.31(+0.71%) |
Sep 05, 2017 | 44.28 | 44.28 | 43.89 | 44.05 | 821,132 | -0.34(-0.76%) |