Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.12 | 45.34 | 44.32 | 44.63 | 308,524 | -0.40(-0.88%) |
Nov 29, 2017 | 43.39 | 45.07 | 43.17 | 45.03 | 548,222 | +1.77(+4.09%) |
Nov 28, 2017 | 42.73 | 43.37 | 42.07 | 43.26 | 491,857 | +0.22(+0.51%) |
Nov 27, 2017 | 43.08 | 43.66 | 42.75 | 43.04 | 164,874 | +0.00(+0.00%) |
Nov 24, 2017 | 42.91 | 43.17 | 42.64 | 43.04 | 81,883 | +0.18(+0.41%) |
Nov 22, 2017 | 43.30 | 44.01 | 42.77 | 42.86 | 194,826 | -0.27(-0.62%) |
Nov 21, 2017 | 43.08 | 43.17 | 42.07 | 43.13 | 421,102 | -0.09(-0.20%) |
Nov 20, 2017 | 42.91 | 43.35 | 40.21 | 43.22 | 230,861 | +0.35(+0.83%) |
Nov 17, 2017 | 42.91 | 43.22 | 42.64 | 42.86 | 319,938 | -0.13(-0.31%) |
Nov 16, 2017 | 42.55 | 43.13 | 42.24 | 43.00 | 344,868 | +0.49(+1.14%) |
Nov 15, 2017 | 42.24 | 42.91 | 41.45 | 42.51 | 373,633 | +0.04(+0.10%) |
Nov 14, 2017 | 42.11 | 42.60 | 41.67 | 42.46 | 141,167 | +0.22(+0.52%) |
Nov 13, 2017 | 42.55 | 42.55 | 41.89 | 42.24 | 195,109 | -0.35(-0.83%) |
Nov 10, 2017 | 42.51 | 42.86 | 42.51 | 42.60 | 202,779 | -0.09(-0.21%) |
Nov 09, 2017 | 42.29 | 43.02 | 42.29 | 42.69 | 248,569 | -0.02(-0.05%) |
Nov 08, 2017 | 42.55 | 42.95 | 42.20 | 42.71 | 262,534 | +0.02(+0.05%) |
Nov 07, 2017 | 42.91 | 43.00 | 42.29 | 42.69 | 410,751 | -0.22(-0.52%) |
Nov 06, 2017 | 42.95 | 43.26 | 42.69 | 42.91 | 238,640 | -0.04(-0.10%) |
Nov 03, 2017 | 43.26 | 43.53 | 42.82 | 42.95 | 294,492 | -0.44(-1.02%) |
Nov 02, 2017 | 43.08 | 43.57 | 42.24 | 43.39 | 324,668 | +0.31(+0.72%) |
Nov 01, 2017 | 44.06 | 44.50 | 42.73 | 43.08 | 385,052 | -0.58(-1.32%) |
Oct 31, 2017 | 44.32 | 45.03 | 43.66 | 43.66 | 373,185 | -0.49(-1.10%) |
Oct 30, 2017 | 43.88 | 44.28 | 43.30 | 44.15 | 453,577 | +0.31(+0.71%) |
Oct 27, 2017 | 44.01 | 44.01 | 43.26 | 43.84 | 338,349 | +0.04(+0.10%) |
Oct 26, 2017 | 42.69 | 43.84 | 42.29 | 43.79 | 535,777 | +1.02(+2.38%) |
Oct 25, 2017 | 43.17 | 43.92 | 42.31 | 42.77 | 663,734 | -1.59(-3.59%) |
Oct 24, 2017 | 42.60 | 45.12 | 41.40 | 44.37 | 1,439,073 | +0.00(+0.00%) |
Oct 23, 2017 | 45.16 | 45.83 | 44.23 | 44.37 | 659,271 | -0.93(-2.05%) |
Oct 20, 2017 | 46.58 | 46.58 | 44.90 | 45.30 | 517,473 | -0.97(-2.10%) |
Oct 19, 2017 | 47.24 | 47.24 | 46.00 | 46.27 | 261,303 | -1.19(-2.52%) |
Oct 18, 2017 | 47.33 | 48.13 | 46.89 | 47.46 | 236,783 | +0.18(+0.37%) |
Oct 17, 2017 | 46.80 | 47.33 | 46.67 | 47.29 | 226,249 | +0.53(+1.14%) |
Oct 16, 2017 | 46.53 | 46.89 | 46.36 | 46.76 | 231,623 | +0.27(+0.57%) |
Oct 13, 2017 | 45.74 | 47.02 | 45.47 | 46.49 | 282,175 | +0.71(+1.55%) |
Oct 12, 2017 | 44.99 | 45.96 | 43.75 | 45.78 | 504,793 | -1.64(-3.45%) |
Oct 11, 2017 | 48.44 | 48.48 | 47.20 | 47.42 | 252,056 | -0.97(-2.01%) |
Oct 10, 2017 | 49.28 | 49.41 | 48.13 | 48.39 | 327,750 | -0.53(-1.08%) |
Oct 09, 2017 | 49.98 | 50.25 | 48.79 | 48.92 | 212,602 | -1.06(-2.12%) |
Oct 06, 2017 | 50.43 | 50.56 | 49.28 | 49.98 | 370,578 | -0.49(-0.96%) |
Oct 05, 2017 | 50.47 | 50.65 | 50.03 | 50.47 | 250,409 | +0.00(+0.00%) |
Oct 04, 2017 | 50.29 | 50.87 | 50.21 | 50.47 | 247,580 | +0.18(+0.35%) |
Oct 03, 2017 | 50.65 | 51.00 | 50.25 | 50.29 | 345,164 | -0.31(-0.61%) |
Oct 02, 2017 | 49.76 | 50.87 | 49.01 | 50.60 | 389,713 | +1.02(+2.05%) |
Sep 29, 2017 | 49.06 | 49.85 | 48.75 | 49.59 | 369,258 | +0.58(+1.17%) |
Sep 28, 2017 | 48.30 | 49.21 | 45.43 | 49.01 | 290,309 | +0.62(+1.28%) |
Sep 27, 2017 | 48.39 | 48.88 | 47.46 | 48.39 | 604,233 | +0.04(+0.09%) |
Sep 26, 2017 | 47.86 | 48.79 | 47.11 | 48.35 | 470,803 | +0.53(+1.11%) |
Sep 25, 2017 | 46.22 | 48.04 | 46.01 | 47.82 | 498,911 | +1.50(+3.25%) |
Sep 22, 2017 | 44.90 | 46.47 | 44.81 | 46.31 | 252,745 | +1.33(+2.95%) |
Sep 21, 2017 | 45.34 | 45.56 | 44.63 | 44.99 | 232,237 | -0.44(-0.97%) |
Sep 20, 2017 | 44.63 | 45.47 | 44.23 | 45.43 | 270,261 | +0.93(+2.09%) |
Sep 19, 2017 | 45.25 | 45.34 | 44.06 | 44.50 | 280,265 | -0.49(-1.08%) |
Sep 18, 2017 | 44.76 | 45.25 | 44.59 | 44.99 | 262,858 | +0.09(+0.20%) |
Sep 15, 2017 | 44.59 | 45.07 | 43.53 | 44.90 | 420,896 | +0.44(+1.00%) |
Sep 14, 2017 | 44.32 | 44.50 | 43.30 | 44.45 | 187,859 | +0.22(+0.50%) |
Sep 13, 2017 | 44.28 | 44.90 | 44.15 | 44.23 | 351,909 | +0.04(+0.10%) |
Sep 12, 2017 | 43.53 | 44.32 | 43.26 | 44.19 | 219,338 | +0.84(+1.94%) |
Sep 11, 2017 | 43.61 | 43.13 | 43.35 | 211,822 | +0.00(+0.00%) | |
Sep 08, 2017 | 43.57 | 44.41 | 43.17 | 43.35 | 394,655 | -0.27(-0.61%) |
Sep 07, 2017 | 43.30 | 43.66 | 43.13 | 43.61 | 305,521 | +0.40(+0.92%) |
Sep 06, 2017 | 43.30 | 43.30 | 41.76 | 43.22 | 355,396 | +0.09(+0.21%) |
Sep 05, 2017 | 42.95 | 43.48 | 42.95 | 43.13 | 297,392 | +0.13(+0.31%) |