Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.78 | 45.81 | 45.34 | 45.55 | 1,154,881 | -0.16(-0.35%) |
Nov 29, 2017 | 45.73 | 46.16 | 45.56 | 45.71 | 1,852,952 | -0.69(-1.49%) |
Nov 28, 2017 | 46.37 | 46.45 | 46.07 | 46.40 | 1,515,980 | +0.72(+1.57%) |
Nov 27, 2017 | 46.10 | 46.11 | 45.51 | 45.69 | 1,097,615 | -0.16(-0.35%) |
Nov 24, 2017 | 45.65 | 45.87 | 45.65 | 45.85 | 727,871 | +0.81(+1.81%) |
Nov 22, 2017 | 45.37 | 45.38 | 44.81 | 45.03 | 924,766 | -0.14(-0.30%) |
Nov 21, 2017 | 45.06 | 45.30 | 45.03 | 45.17 | 1,677,899 | +0.55(+1.23%) |
Nov 20, 2017 | 44.84 | 45.18 | 44.60 | 44.62 | 2,447,030 | +0.27(+0.60%) |
Nov 17, 2017 | 44.58 | 44.64 | 44.19 | 44.35 | 1,237,835 | -0.61(-1.36%) |
Nov 16, 2017 | 45.01 | 45.10 | 44.83 | 44.97 | 910,378 | +0.20(+0.45%) |
Nov 15, 2017 | 45.06 | 45.07 | 44.69 | 44.77 | 817,615 | -0.24(-0.54%) |
Nov 14, 2017 | 44.73 | 45.06 | 44.72 | 45.01 | 1,015,348 | -0.04(-0.09%) |
Nov 13, 2017 | 44.83 | 45.16 | 44.82 | 45.05 | 1,026,053 | -0.16(-0.36%) |
Nov 10, 2017 | 44.89 | 45.25 | 44.87 | 45.21 | 1,076,877 | -0.06(-0.12%) |
Nov 09, 2017 | 45.12 | 45.49 | 44.84 | 45.27 | 1,346,728 | -0.06(-0.14%) |
Nov 08, 2017 | 44.80 | 45.35 | 44.78 | 45.33 | 804,792 | +0.48(+1.08%) |
Nov 07, 2017 | 44.76 | 44.93 | 44.63 | 44.85 | 894,182 | -0.14(-0.30%) |
Nov 06, 2017 | 44.98 | 45.07 | 44.84 | 44.98 | 939,699 | -0.05(-0.11%) |
Nov 03, 2017 | 45.10 | 45.26 | 44.95 | 45.03 | 1,128,338 | +0.10(+0.23%) |
Nov 02, 2017 | 44.95 | 44.96 | 44.60 | 44.93 | 2,070,028 | -0.04(-0.09%) |
Nov 01, 2017 | 45.26 | 45.34 | 44.94 | 44.97 | 1,425,767 | -0.38(-0.83%) |
Oct 31, 2017 | 45.05 | 45.45 | 45.01 | 45.34 | 1,166,971 | +0.90(+2.04%) |
Oct 30, 2017 | 44.39 | 44.52 | 44.21 | 44.44 | 1,286,693 | -0.01(-0.02%) |
Oct 27, 2017 | 44.20 | 44.47 | 43.90 | 44.45 | 1,174,097 | +0.06(+0.13%) |
Oct 26, 2017 | 44.16 | 44.61 | 44.02 | 44.39 | 1,635,619 | +0.94(+2.17%) |
Oct 25, 2017 | 43.33 | 43.53 | 43.20 | 43.45 | 2,419,696 | +0.14(+0.31%) |
Oct 24, 2017 | 43.53 | 43.57 | 43.17 | 43.31 | 2,789,674 | -0.14(-0.31%) |
Oct 23, 2017 | 43.73 | 43.74 | 43.34 | 43.45 | 3,670,266 | -0.41(-0.93%) |
Oct 20, 2017 | 44.36 | 44.36 | 43.81 | 43.85 | 3,047,905 | -1.00(-2.23%) |
Oct 19, 2017 | 45.77 | 45.81 | 44.63 | 44.85 | 4,668,644 | -3.06(-6.38%) |
Oct 18, 2017 | 47.90 | 48.04 | 47.77 | 47.91 | 1,249,771 | +0.30(+0.62%) |
Oct 17, 2017 | 47.65 | 47.66 | 47.41 | 47.62 | 1,201,119 | -0.28(-0.58%) |
Oct 16, 2017 | 47.91 | 47.93 | 47.69 | 47.90 | 1,960,084 | -0.06(-0.13%) |
Oct 13, 2017 | 48.06 | 48.13 | 47.81 | 47.96 | 1,756,721 | +0.46(+0.96%) |
Oct 12, 2017 | 47.12 | 47.57 | 47.06 | 47.50 | 1,263,562 | +0.82(+1.75%) |
Oct 11, 2017 | 46.53 | 46.73 | 46.49 | 46.69 | 1,057,603 | +0.38(+0.83%) |
Oct 10, 2017 | 46.24 | 46.33 | 46.10 | 46.30 | 3,340,348 | +0.62(+1.35%) |
Oct 09, 2017 | 45.81 | 45.86 | 45.65 | 45.69 | 1,531,810 | +0.07(+0.16%) |
Oct 06, 2017 | 45.78 | 45.86 | 45.59 | 45.61 | 2,963,942 | -0.58(-1.26%) |
Oct 05, 2017 | 46.29 | 46.38 | 46.10 | 46.20 | 1,918,898 | -0.03(-0.07%) |
Oct 04, 2017 | 46.25 | 46.29 | 46.18 | 46.23 | 1,973,468 | +0.00(+0.00%) |
Oct 03, 2017 | 46.29 | 46.34 | 46.16 | 46.23 | 1,073,403 | -0.13(-0.28%) |
Oct 02, 2017 | 46.42 | 46.61 | 46.33 | 46.36 | 1,461,571 | -0.03(-0.07%) |
Sep 29, 2017 | 46.29 | 46.49 | 46.24 | 46.39 | 1,502,126 | +0.52(+1.13%) |
Sep 28, 2017 | 45.65 | 45.99 | 45.61 | 45.87 | 915,023 | +0.26(+0.56%) |
Sep 27, 2017 | 45.58 | 45.75 | 45.51 | 45.61 | 1,326,355 | -0.22(-0.49%) |
Sep 26, 2017 | 45.96 | 45.97 | 45.70 | 45.84 | 1,155,645 | -0.18(-0.40%) |
Sep 25, 2017 | 46.01 | 46.22 | 45.94 | 46.02 | 1,382,289 | +0.05(+0.10%) |
Sep 22, 2017 | 46.25 | 46.33 | 45.89 | 45.97 | 1,675,661 | -0.18(-0.38%) |
Sep 21, 2017 | 46.19 | 46.37 | 46.09 | 46.15 | 1,132,749 | -0.71(-1.52%) |
Sep 20, 2017 | 47.22 | 47.30 | 46.56 | 46.86 | 1,317,852 | -0.47(-1.00%) |
Sep 19, 2017 | 47.46 | 47.53 | 47.24 | 47.34 | 974,393 | -0.07(-0.15%) |
Sep 18, 2017 | 47.42 | 47.54 | 47.26 | 47.41 | 1,138,528 | +0.20(+0.42%) |
Sep 15, 2017 | 47.23 | 47.30 | 47.10 | 47.21 | 1,425,780 | +0.36(+0.77%) |
Sep 14, 2017 | 46.86 | 46.94 | 46.77 | 46.85 | 1,169,662 | -0.05(-0.10%) |
Sep 13, 2017 | 47.25 | 47.25 | 46.84 | 46.90 | 1,844,665 | -0.14(-0.31%) |
Sep 12, 2017 | 47.25 | 47.32 | 46.96 | 47.04 | 1,398,469 | -0.69(-1.44%) |
Sep 11, 2017 | 47.59 | 47.77 | 47.55 | 47.73 | 889,020 | +0.25(+0.52%) |
Sep 08, 2017 | 47.50 | 47.58 | 47.37 | 47.48 | 962,025 | +0.09(+0.19%) |
Sep 07, 2017 | 47.38 | 47.53 | 47.29 | 47.39 | 1,493,456 | +0.34(+0.73%) |
Sep 06, 2017 | 46.87 | 47.07 | 46.72 | 47.05 | 1,349,235 | +0.55(+1.19%) |
Sep 05, 2017 | 46.49 | 46.63 | 46.29 | 46.49 | 1,010,251 | -0.16(-0.34%) |