Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.27 | 44.01 | 42.35 | 43.85 | 780,703 | +0.67(+1.54%) |
Nov 29, 2017 | 43.30 | 43.57 | 42.98 | 43.19 | 743,939 | -0.07(-0.16%) |
Nov 28, 2017 | 42.59 | 43.27 | 42.39 | 43.25 | 486,374 | +0.79(+1.87%) |
Nov 27, 2017 | 42.69 | 43.10 | 42.44 | 42.46 | 460,689 | -0.24(-0.57%) |
Nov 24, 2017 | 43.10 | 43.10 | 42.34 | 42.70 | 196,977 | -0.24(-0.55%) |
Nov 22, 2017 | 43.10 | 43.66 | 42.72 | 42.94 | 553,137 | -0.15(-0.35%) |
Nov 21, 2017 | 42.48 | 43.13 | 42.21 | 43.09 | 433,213 | +0.84(+2.00%) |
Nov 20, 2017 | 42.32 | 42.89 | 42.16 | 42.25 | 433,080 | +0.03(+0.08%) |
Nov 17, 2017 | 41.90 | 42.26 | 41.57 | 42.22 | 511,300 | +0.16(+0.38%) |
Nov 16, 2017 | 42.03 | 42.45 | 41.88 | 42.05 | 686,167 | +0.19(+0.44%) |
Nov 15, 2017 | 41.77 | 42.02 | 41.30 | 41.87 | 964,473 | -0.41(-0.98%) |
Nov 14, 2017 | 42.40 | 42.68 | 42.13 | 42.28 | 440,334 | -0.24(-0.57%) |
Nov 13, 2017 | 42.93 | 43.03 | 42.49 | 42.52 | 726,268 | -0.69(-1.60%) |
Nov 10, 2017 | 43.53 | 43.53 | 42.95 | 43.21 | 959,269 | -0.39(-0.89%) |
Nov 09, 2017 | 43.96 | 44.63 | 43.14 | 43.60 | 685,826 | -0.56(-1.28%) |
Nov 08, 2017 | 44.08 | 44.47 | 43.90 | 44.17 | 275,705 | -0.08(-0.19%) |
Nov 07, 2017 | 44.46 | 44.80 | 44.06 | 44.25 | 321,409 | -0.37(-0.83%) |
Nov 06, 2017 | 44.80 | 44.86 | 44.53 | 44.62 | 208,003 | -0.13(-0.28%) |
Nov 03, 2017 | 44.64 | 45.08 | 44.42 | 44.75 | 399,712 | +0.39(+0.87%) |
Nov 02, 2017 | 44.01 | 44.45 | 43.69 | 44.36 | 389,185 | +0.29(+0.67%) |
Nov 01, 2017 | 44.73 | 44.73 | 42.90 | 44.06 | 439,349 | -0.43(-0.96%) |
Oct 31, 2017 | 44.37 | 45.05 | 44.18 | 44.49 | 568,821 | +0.26(+0.59%) |
Oct 30, 2017 | 45.23 | 45.23 | 44.06 | 44.23 | 580,245 | -1.01(-2.23%) |
Oct 27, 2017 | 44.51 | 45.34 | 44.48 | 45.24 | 456,020 | +0.72(+1.61%) |
Oct 26, 2017 | 44.17 | 44.93 | 43.80 | 44.53 | 644,835 | +0.50(+1.15%) |
Oct 25, 2017 | 44.20 | 44.37 | 43.46 | 44.02 | 419,315 | -0.20(-0.46%) |
Oct 24, 2017 | 44.48 | 44.67 | 43.91 | 44.22 | 562,362 | -0.11(-0.25%) |
Oct 23, 2017 | 44.27 | 44.48 | 43.43 | 44.33 | 400,474 | +0.07(+0.15%) |
Oct 20, 2017 | 43.70 | 44.33 | 43.53 | 44.27 | 577,400 | +0.82(+1.88%) |
Oct 19, 2017 | 43.58 | 43.72 | 42.72 | 43.45 | 887,455 | -0.23(-0.52%) |
Oct 18, 2017 | 45.30 | 45.55 | 43.59 | 43.68 | 1,259,090 | -2.06(-4.51%) |
Oct 17, 2017 | 45.82 | 46.11 | 45.66 | 45.74 | 359,258 | -0.07(-0.15%) |
Oct 16, 2017 | 46.29 | 46.37 | 45.69 | 45.81 | 343,226 | -0.35(-0.77%) |
Oct 13, 2017 | 46.34 | 46.51 | 46.10 | 46.16 | 485,909 | -0.15(-0.33%) |
Oct 12, 2017 | 45.91 | 46.44 | 45.40 | 46.31 | 455,100 | +0.44(+0.95%) |
Oct 11, 2017 | 45.65 | 46.18 | 44.80 | 45.87 | 460,638 | -0.03(-0.05%) |
Oct 10, 2017 | 46.06 | 46.06 | 45.76 | 45.90 | 717,262 | +0.03(+0.05%) |
Oct 09, 2017 | 46.10 | 46.23 | 45.45 | 45.87 | 470,809 | -0.10(-0.22%) |
Oct 06, 2017 | 45.84 | 46.29 | 45.60 | 45.97 | 413,108 | +0.13(+0.28%) |
Oct 05, 2017 | 45.97 | 46.07 | 45.70 | 45.85 | 272,240 | -0.11(-0.24%) |
Oct 04, 2017 | 45.95 | 46.14 | 45.76 | 45.96 | 323,675 | +0.02(+0.04%) |
Oct 03, 2017 | 45.59 | 45.97 | 45.43 | 45.94 | 380,747 | +0.53(+1.17%) |
Oct 02, 2017 | 45.39 | 45.55 | 44.45 | 45.41 | 715,000 | +0.01(+0.02%) |
Sep 29, 2017 | 46.23 | 46.44 | 45.38 | 45.40 | 1,677,716 | -0.82(-1.77%) |
Sep 28, 2017 | 46.32 | 46.63 | 45.93 | 46.22 | 590,725 | -0.14(-0.31%) |
Sep 27, 2017 | 45.86 | 46.84 | 45.67 | 46.36 | 792,386 | +0.76(+1.66%) |
Sep 26, 2017 | 45.11 | 45.91 | 44.80 | 45.60 | 869,539 | +0.49(+1.08%) |
Sep 25, 2017 | 44.96 | 45.70 | 44.69 | 45.12 | 753,022 | +0.37(+0.83%) |
Sep 22, 2017 | 43.69 | 44.86 | 43.69 | 44.75 | 525,349 | +0.55(+1.24%) |
Sep 21, 2017 | 43.83 | 44.49 | 43.83 | 44.20 | 404,952 | -0.08(-0.19%) |
Sep 20, 2017 | 43.05 | 44.54 | 42.79 | 44.28 | 485,672 | +0.79(+1.82%) |
Sep 19, 2017 | 43.20 | 43.53 | 43.14 | 43.49 | 295,960 | +0.23(+0.52%) |
Sep 18, 2017 | 43.05 | 43.37 | 42.79 | 43.27 | 293,849 | +0.40(+0.94%) |
Sep 15, 2017 | 42.49 | 42.88 | 41.69 | 42.86 | 677,452 | +0.41(+0.97%) |
Sep 14, 2017 | 42.40 | 42.61 | 42.02 | 42.45 | 354,509 | +0.08(+0.20%) |
Sep 13, 2017 | 42.58 | 42.65 | 42.27 | 42.37 | 223,050 | -0.23(-0.53%) |
Sep 12, 2017 | 42.79 | 42.81 | 42.35 | 42.59 | 228,097 | -0.08(-0.20%) |
Sep 11, 2017 | 42.54 | 42.88 | 42.42 | 42.68 | 295,506 | +0.35(+0.83%) |
Sep 08, 2017 | 42.10 | 42.63 | 41.62 | 42.32 | 305,714 | +0.18(+0.42%) |
Sep 07, 2017 | 43.19 | 43.19 | 42.09 | 42.15 | 357,306 | -1.07(-2.47%) |
Sep 06, 2017 | 43.25 | 43.51 | 42.49 | 43.21 | 394,773 | -0.09(-0.21%) |
Sep 05, 2017 | 43.16 | 43.46 | 42.95 | 43.31 | 264,546 | +0.05(+0.12%) |