Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.55 | 45.80 | 45.42 | 45.78 | 16,910 | +0.52(+1.15%) |
Nov 29, 2017 | 45.66 | 45.70 | 45.12 | 45.26 | 9,688 | -0.27(-0.59%) |
Nov 28, 2017 | 45.51 | 45.66 | 45.35 | 45.53 | 9,285 | +0.42(+0.94%) |
Nov 27, 2017 | 45.01 | 45.23 | 45.00 | 45.11 | 5,758 | +0.20(+0.44%) |
Nov 24, 2017 | 44.84 | 45.01 | 44.84 | 44.91 | 3,182 | +0.47(+1.07%) |
Nov 22, 2017 | 44.45 | 44.52 | 44.34 | 44.44 | 3,258 | +0.06(+0.14%) |
Nov 21, 2017 | 44.23 | 44.46 | 44.23 | 44.37 | 6,556 | +0.28(+0.65%) |
Nov 20, 2017 | 44.21 | 44.25 | 44.01 | 44.09 | 17,827 | -0.28(-0.64%) |
Nov 17, 2017 | 43.85 | 44.37 | 43.85 | 44.37 | 3,141 | +0.44(+1.00%) |
Nov 16, 2017 | 43.69 | 44.01 | 43.65 | 43.93 | 3,855 | +0.28(+0.65%) |
Nov 15, 2017 | 43.22 | 43.65 | 43.18 | 43.65 | 6,721 | +0.14(+0.32%) |
Nov 14, 2017 | 43.28 | 43.51 | 43.28 | 43.51 | 5,791 | +0.17(+0.38%) |
Nov 13, 2017 | 43.12 | 43.40 | 43.10 | 43.34 | 8,674 | +0.17(+0.40%) |
Nov 10, 2017 | 43.31 | 43.31 | 43.03 | 43.17 | 7,013 | -0.28(-0.66%) |
Nov 09, 2017 | 43.43 | 43.57 | 43.39 | 43.45 | 14,534 | -0.77(-1.74%) |
Nov 08, 2017 | 43.93 | 44.24 | 43.93 | 44.22 | 12,859 | +0.37(+0.84%) |
Nov 07, 2017 | 44.40 | 44.40 | 43.86 | 43.86 | 7,136 | -0.69(-1.55%) |
Nov 06, 2017 | 44.32 | 44.59 | 44.31 | 44.55 | 5,130 | +0.28(+0.62%) |
Nov 03, 2017 | 44.05 | 44.32 | 44.05 | 44.27 | 17,209 | +0.03(+0.06%) |
Nov 02, 2017 | 44.21 | 44.49 | 44.03 | 44.24 | 25,091 | -0.51(-1.13%) |
Nov 01, 2017 | 44.99 | 45.17 | 44.63 | 44.75 | 7,815 | -0.69(-1.52%) |
Oct 31, 2017 | 45.29 | 45.54 | 45.29 | 45.44 | 6,338 | +0.45(+1.00%) |
Oct 30, 2017 | 44.94 | 45.17 | 44.75 | 44.99 | 10,308 | +0.04(+0.08%) |
Oct 27, 2017 | 44.88 | 44.95 | 44.73 | 44.95 | 1,982 | -0.02(-0.04%) |
Oct 26, 2017 | 45.23 | 45.23 | 44.97 | 44.97 | 3,360 | -0.18(-0.41%) |
Oct 25, 2017 | 45.45 | 45.45 | 45.02 | 45.15 | 8,923 | -0.52(-1.13%) |
Oct 24, 2017 | 45.64 | 45.99 | 45.58 | 45.67 | 10,863 | -0.02(-0.04%) |
Oct 23, 2017 | 45.91 | 45.93 | 45.68 | 45.68 | 2,934 | -0.38(-0.82%) |
Oct 20, 2017 | 46.00 | 46.09 | 45.97 | 46.06 | 9,977 | +0.17(+0.38%) |
Oct 19, 2017 | 45.66 | 45.89 | 45.63 | 45.89 | 7,384 | +0.02(+0.04%) |
Oct 18, 2017 | 45.78 | 45.92 | 45.67 | 45.87 | 16,031 | +0.17(+0.38%) |
Oct 17, 2017 | 45.61 | 45.71 | 45.42 | 45.69 | 5,245 | -0.09(-0.20%) |
Oct 16, 2017 | 45.92 | 45.97 | 45.78 | 45.79 | 6,571 | -0.01(-0.02%) |
Oct 13, 2017 | 45.68 | 45.79 | 45.45 | 45.79 | 5,176 | +0.06(+0.14%) |
Oct 12, 2017 | 45.75 | 45.88 | 45.73 | 45.73 | 4,169 | -0.23(-0.50%) |
Oct 11, 2017 | 45.99 | 46.00 | 45.93 | 45.96 | 2,166 | +0.06(+0.12%) |
Oct 10, 2017 | 45.93 | 46.01 | 45.79 | 45.91 | 10,209 | +0.23(+0.50%) |
Oct 09, 2017 | 45.87 | 45.98 | 45.68 | 45.68 | 5,589 | -0.13(-0.28%) |
Oct 06, 2017 | 45.56 | 45.85 | 45.53 | 45.80 | 14,858 | +0.14(+0.30%) |
Oct 05, 2017 | 45.84 | 45.84 | 45.67 | 45.67 | 3,576 | -0.16(-0.34%) |
Oct 04, 2017 | 46.30 | 46.30 | 45.73 | 45.82 | 58,993 | -0.91(-1.95%) |
Oct 03, 2017 | 46.53 | 46.74 | 46.53 | 46.73 | 10,530 | +0.33(+0.71%) |
Oct 02, 2017 | 46.02 | 46.45 | 46.02 | 46.40 | 9,894 | +0.48(+1.05%) |
Sep 29, 2017 | 45.71 | 46.08 | 45.71 | 45.92 | 10,815 | +0.24(+0.52%) |
Sep 28, 2017 | 45.72 | 45.75 | 45.62 | 45.68 | 11,398 | -0.00(-0.01%) |
Sep 27, 2017 | 45.46 | 45.76 | 45.43 | 45.68 | 10,378 | +0.14(+0.30%) |
Sep 26, 2017 | 45.61 | 45.77 | 45.45 | 45.55 | 22,209 | -0.05(-0.10%) |
Sep 25, 2017 | 45.86 | 45.86 | 45.56 | 45.59 | 10,945 | -0.50(-1.09%) |
Sep 22, 2017 | 46.10 | 46.13 | 46.04 | 46.10 | 2,223 | +0.26(+0.56%) |
Sep 21, 2017 | 45.83 | 45.95 | 45.76 | 45.84 | 5,957 | +0.03(+0.07%) |
Sep 20, 2017 | 46.05 | 46.06 | 45.81 | 45.81 | 2,558 | -0.23(-0.51%) |
Sep 19, 2017 | 45.97 | 46.12 | 45.97 | 46.04 | 7,532 | +0.38(+0.82%) |
Sep 18, 2017 | 46.09 | 46.12 | 45.66 | 45.67 | 5,343 | +0.09(+0.20%) |
Sep 15, 2017 | 45.68 | 45.69 | 45.40 | 45.57 | 9,067 | -0.07(-0.16%) |
Sep 14, 2017 | 45.79 | 45.84 | 45.60 | 45.65 | 12,722 | -0.11(-0.24%) |
Sep 13, 2017 | 45.71 | 45.92 | 45.71 | 45.76 | 23,354 | -0.04(-0.08%) |
Sep 12, 2017 | 46.36 | 46.36 | 45.52 | 45.79 | 27,677 | -0.02(-0.04%) |
Sep 11, 2017 | 45.23 | 45.98 | 45.23 | 45.81 | 50,830 | +1.08(+2.42%) |
Sep 08, 2017 | 44.44 | 44.74 | 44.44 | 44.73 | 11,455 | +0.21(+0.47%) |
Sep 07, 2017 | 44.49 | 44.61 | 44.41 | 44.52 | 8,221 | +0.21(+0.48%) |
Sep 06, 2017 | 44.11 | 44.33 | 44.11 | 44.30 | 13,558 | +0.43(+0.98%) |
Sep 05, 2017 | 44.16 | 44.35 | 43.76 | 43.87 | 21,900 | -0.48(-1.08%) |