Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.00 | 46.30 | 45.18 | 45.83 | 659,518 | -0.03(-0.06%) |
Nov 29, 2017 | 44.21 | 46.19 | 44.10 | 45.85 | 837,439 | +1.75(+3.97%) |
Nov 28, 2017 | 43.46 | 44.13 | 43.14 | 44.10 | 726,014 | +0.89(+2.06%) |
Nov 27, 2017 | 43.58 | 43.78 | 42.95 | 43.22 | 614,489 | -0.38(-0.86%) |
Nov 24, 2017 | 43.87 | 43.87 | 43.50 | 43.59 | 177,379 | -0.22(-0.49%) |
Nov 22, 2017 | 44.13 | 44.15 | 43.67 | 43.81 | 325,803 | -0.40(-0.91%) |
Nov 21, 2017 | 44.98 | 45.10 | 43.84 | 44.21 | 801,134 | -0.59(-1.32%) |
Nov 20, 2017 | 44.72 | 44.90 | 44.02 | 44.80 | 691,719 | +0.06(+0.14%) |
Nov 17, 2017 | 44.77 | 45.06 | 44.55 | 44.74 | 458,060 | -0.11(-0.24%) |
Nov 16, 2017 | 44.80 | 45.06 | 44.43 | 44.85 | 463,786 | +0.10(+0.22%) |
Nov 15, 2017 | 44.69 | 44.89 | 44.25 | 44.75 | 862,951 | -0.17(-0.38%) |
Nov 14, 2017 | 44.33 | 45.11 | 44.25 | 44.92 | 628,871 | +0.71(+1.60%) |
Nov 13, 2017 | 43.75 | 44.70 | 43.51 | 44.21 | 646,869 | +0.21(+0.47%) |
Nov 10, 2017 | 43.52 | 44.21 | 43.24 | 44.01 | 772,828 | +0.25(+0.57%) |
Nov 09, 2017 | 42.87 | 43.76 | 42.80 | 43.75 | 451,329 | +0.54(+1.25%) |
Nov 08, 2017 | 42.90 | 43.78 | 42.90 | 43.22 | 777,024 | +0.19(+0.44%) |
Nov 07, 2017 | 44.07 | 44.42 | 42.88 | 43.03 | 732,768 | -1.27(-2.86%) |
Nov 06, 2017 | 43.73 | 44.57 | 43.37 | 44.29 | 898,505 | +0.66(+1.52%) |
Nov 03, 2017 | 44.07 | 44.11 | 43.30 | 43.63 | 1,170,668 | -0.47(-1.06%) |
Nov 02, 2017 | 44.65 | 44.65 | 44.02 | 44.10 | 509,325 | -0.41(-0.93%) |
Nov 01, 2017 | 45.38 | 45.41 | 44.15 | 44.51 | 1,300,393 | -0.37(-0.82%) |
Oct 31, 2017 | 46.20 | 48.11 | 44.24 | 44.88 | 1,645,591 | -0.36(-0.79%) |
Oct 30, 2017 | 45.94 | 46.03 | 44.72 | 45.24 | 1,350,052 | -0.68(-1.49%) |
Oct 27, 2017 | 45.98 | 46.56 | 45.73 | 45.92 | 939,942 | +0.20(+0.43%) |
Oct 26, 2017 | 44.84 | 45.85 | 44.78 | 45.72 | 889,897 | +1.19(+2.68%) |
Oct 25, 2017 | 44.56 | 44.79 | 43.73 | 44.53 | 799,258 | -0.37(-0.82%) |
Oct 24, 2017 | 44.60 | 45.44 | 44.60 | 44.89 | 706,223 | +0.21(+0.46%) |
Oct 23, 2017 | 45.04 | 45.40 | 44.53 | 44.69 | 697,904 | -0.50(-1.11%) |
Oct 20, 2017 | 45.68 | 45.77 | 45.02 | 45.19 | 900,536 | -0.13(-0.28%) |
Oct 19, 2017 | 45.31 | 45.51 | 45.02 | 45.32 | 467,220 | -0.22(-0.49%) |
Oct 18, 2017 | 45.67 | 45.72 | 44.92 | 45.54 | 397,151 | -0.10(-0.22%) |
Oct 17, 2017 | 44.89 | 46.68 | 44.89 | 45.64 | 773,255 | +0.61(+1.36%) |
Oct 16, 2017 | 44.93 | 45.07 | 44.51 | 45.03 | 326,650 | +0.21(+0.46%) |
Oct 13, 2017 | 44.70 | 44.91 | 44.37 | 44.82 | 440,535 | +0.15(+0.34%) |
Oct 12, 2017 | 44.47 | 44.71 | 43.97 | 44.67 | 317,333 | -0.05(-0.12%) |
Oct 11, 2017 | 44.64 | 44.87 | 44.25 | 44.72 | 377,874 | +0.22(+0.50%) |
Oct 10, 2017 | 44.60 | 44.87 | 44.29 | 44.50 | 373,657 | +0.04(+0.10%) |
Oct 09, 2017 | 44.91 | 45.04 | 44.40 | 44.45 | 366,063 | -0.51(-1.14%) |
Oct 06, 2017 | 43.98 | 45.17 | 43.98 | 44.97 | 641,248 | +1.02(+2.33%) |
Oct 05, 2017 | 43.68 | 44.08 | 43.45 | 43.94 | 478,695 | +0.23(+0.53%) |
Oct 04, 2017 | 44.73 | 44.74 | 43.67 | 43.71 | 702,890 | -0.92(-2.05%) |
Oct 03, 2017 | 44.78 | 45.21 | 44.49 | 44.63 | 825,609 | +0.22(+0.51%) |
Oct 02, 2017 | 44.16 | 44.67 | 44.14 | 44.40 | 468,010 | +0.31(+0.69%) |
Sep 29, 2017 | 44.11 | 44.62 | 43.84 | 44.10 | 373,697 | -0.07(-0.16%) |
Sep 28, 2017 | 44.33 | 44.76 | 43.89 | 44.17 | 386,766 | -0.07(-0.16%) |
Sep 27, 2017 | 44.53 | 44.24 | 1,009,271 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.21 | 43.41 | 42.63 | 43.29 | 629,649 | -0.09(-0.21%) |
Sep 25, 2017 | 43.11 | 43.74 | 43.11 | 43.38 | 801,412 | +0.20(+0.46%) |
Sep 22, 2017 | 43.35 | 42.91 | 43.18 | 589,734 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.52 | 43.54 | 42.70 | 43.15 | 485,622 | -0.44(-1.01%) |
Sep 20, 2017 | 42.90 | 43.75 | 42.90 | 43.59 | 850,957 | +0.61(+1.42%) |
Sep 19, 2017 | 43.12 | 43.25 | 42.66 | 42.98 | 464,971 | -0.04(-0.08%) |
Sep 18, 2017 | 44.39 | 44.50 | 42.90 | 43.02 | 521,674 | -1.21(-2.74%) |
Sep 15, 2017 | 43.33 | 44.39 | 43.13 | 44.23 | 1,135,580 | +1.01(+2.33%) |
Sep 14, 2017 | 43.56 | 43.87 | 43.07 | 43.23 | 778,600 | -0.55(-1.25%) |
Sep 13, 2017 | 43.04 | 44.36 | 43.04 | 43.77 | 1,072,543 | +0.72(+1.67%) |
Sep 12, 2017 | 42.03 | 43.12 | 41.64 | 43.05 | 615,056 | +1.01(+2.39%) |
Sep 11, 2017 | 42.07 | 42.94 | 41.67 | 42.05 | 862,270 | +0.45(+1.07%) |
Sep 08, 2017 | 40.15 | 42.32 | 40.05 | 41.60 | 999,768 | +1.43(+3.56%) |
Sep 07, 2017 | 40.13 | 40.41 | 39.57 | 40.17 | 811,529 | -0.07(-0.18%) |
Sep 06, 2017 | 41.46 | 41.55 | 40.24 | 40.25 | 683,676 | -1.21(-2.91%) |
Sep 05, 2017 | 42.34 | 42.59 | 41.43 | 41.45 | 565,319 | -0.95(-2.23%) |