Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.77 | 45.80 | 45.33 | 45.54 | 1,155,146 | -0.16(-0.35%) |
Nov 29, 2017 | 45.72 | 46.15 | 45.55 | 45.70 | 1,853,376 | -0.69(-1.49%) |
Nov 28, 2017 | 46.36 | 46.44 | 46.06 | 46.39 | 1,516,327 | +0.72(+1.57%) |
Nov 27, 2017 | 46.09 | 46.10 | 45.50 | 45.67 | 1,097,867 | -0.16(-0.35%) |
Nov 24, 2017 | 45.64 | 45.86 | 45.64 | 45.84 | 728,038 | +0.81(+1.81%) |
Nov 22, 2017 | 45.36 | 45.37 | 44.80 | 45.02 | 924,978 | -0.14(-0.30%) |
Nov 21, 2017 | 45.05 | 45.29 | 45.02 | 45.16 | 1,678,283 | +0.55(+1.23%) |
Nov 20, 2017 | 44.83 | 45.17 | 44.59 | 44.61 | 2,447,591 | +0.27(+0.60%) |
Nov 17, 2017 | 44.57 | 44.63 | 44.18 | 44.34 | 1,238,119 | -0.61(-1.36%) |
Nov 16, 2017 | 45.00 | 45.09 | 44.82 | 44.96 | 910,586 | +0.20(+0.45%) |
Nov 15, 2017 | 45.05 | 45.06 | 44.67 | 44.76 | 817,803 | -0.24(-0.54%) |
Nov 14, 2017 | 44.72 | 45.05 | 44.71 | 45.00 | 1,015,581 | -0.04(-0.09%) |
Nov 13, 2017 | 44.82 | 45.15 | 44.81 | 45.04 | 1,026,288 | -0.16(-0.36%) |
Nov 10, 2017 | 44.88 | 45.24 | 44.86 | 45.20 | 1,077,124 | -0.06(-0.12%) |
Nov 09, 2017 | 45.11 | 45.48 | 44.83 | 45.26 | 1,347,036 | -0.06(-0.14%) |
Nov 08, 2017 | 44.79 | 45.34 | 44.77 | 45.32 | 804,977 | +0.48(+1.08%) |
Nov 07, 2017 | 44.75 | 44.92 | 44.62 | 44.84 | 894,387 | -0.14(-0.30%) |
Nov 06, 2017 | 44.97 | 45.06 | 44.83 | 44.97 | 939,914 | -0.05(-0.11%) |
Nov 03, 2017 | 45.09 | 45.25 | 44.94 | 45.02 | 1,128,596 | +0.10(+0.23%) |
Nov 02, 2017 | 44.94 | 44.95 | 44.59 | 44.92 | 2,070,503 | -0.04(-0.09%) |
Nov 01, 2017 | 45.25 | 45.33 | 44.93 | 44.96 | 1,426,094 | -0.38(-0.83%) |
Oct 31, 2017 | 45.04 | 45.44 | 45.00 | 45.33 | 1,167,238 | +0.90(+2.04%) |
Oct 30, 2017 | 44.38 | 44.51 | 44.20 | 44.43 | 1,286,988 | -0.01(-0.02%) |
Oct 27, 2017 | 44.19 | 44.46 | 43.89 | 44.44 | 1,174,366 | +0.06(+0.13%) |
Oct 26, 2017 | 44.15 | 44.60 | 44.01 | 44.38 | 1,635,994 | +0.94(+2.17%) |
Oct 25, 2017 | 43.32 | 43.52 | 43.19 | 43.44 | 2,420,250 | +0.14(+0.31%) |
Oct 24, 2017 | 43.52 | 43.56 | 43.16 | 43.30 | 2,790,313 | -0.14(-0.31%) |
Oct 23, 2017 | 43.72 | 43.73 | 43.33 | 43.44 | 3,671,107 | -0.41(-0.93%) |
Oct 20, 2017 | 44.35 | 44.35 | 43.80 | 43.84 | 3,048,603 | -1.00(-2.23%) |
Oct 19, 2017 | 45.76 | 45.80 | 44.62 | 44.84 | 4,669,714 | -3.06(-6.38%) |
Oct 18, 2017 | 47.88 | 48.03 | 47.76 | 47.90 | 1,250,058 | +0.30(+0.62%) |
Oct 17, 2017 | 47.64 | 47.64 | 47.40 | 47.60 | 1,201,394 | -0.28(-0.58%) |
Oct 16, 2017 | 47.90 | 47.92 | 47.68 | 47.88 | 1,960,534 | -0.06(-0.13%) |
Oct 13, 2017 | 48.04 | 48.12 | 47.80 | 47.95 | 1,757,123 | +0.46(+0.96%) |
Oct 12, 2017 | 47.11 | 47.56 | 47.04 | 47.49 | 1,263,851 | +0.82(+1.75%) |
Oct 11, 2017 | 46.52 | 46.72 | 46.48 | 46.68 | 1,057,846 | +0.38(+0.83%) |
Oct 10, 2017 | 46.23 | 46.32 | 46.09 | 46.29 | 3,341,114 | +0.62(+1.35%) |
Oct 09, 2017 | 45.80 | 45.85 | 45.64 | 45.68 | 1,532,161 | +0.07(+0.16%) |
Oct 06, 2017 | 45.77 | 45.85 | 45.58 | 45.60 | 2,964,621 | -0.58(-1.26%) |
Oct 05, 2017 | 46.28 | 46.37 | 46.09 | 46.19 | 1,919,338 | -0.03(-0.07%) |
Oct 04, 2017 | 46.24 | 46.28 | 46.17 | 46.22 | 1,973,920 | +0.00(+0.00%) |
Oct 03, 2017 | 46.28 | 46.33 | 46.15 | 46.22 | 1,073,649 | -0.13(-0.28%) |
Oct 02, 2017 | 46.41 | 46.60 | 46.32 | 46.35 | 1,461,906 | -0.03(-0.07%) |
Sep 29, 2017 | 46.28 | 46.48 | 46.23 | 46.38 | 1,502,470 | +0.52(+1.13%) |
Sep 28, 2017 | 45.64 | 45.98 | 45.60 | 45.86 | 915,233 | +0.26(+0.56%) |
Sep 27, 2017 | 45.57 | 45.74 | 45.50 | 45.60 | 1,326,659 | -0.22(-0.49%) |
Sep 26, 2017 | 45.95 | 45.96 | 45.69 | 45.83 | 1,155,910 | -0.18(-0.40%) |
Sep 25, 2017 | 46.00 | 46.21 | 45.93 | 46.01 | 1,382,605 | +0.05(+0.10%) |
Sep 22, 2017 | 46.24 | 46.32 | 45.88 | 45.96 | 1,676,044 | -0.18(-0.38%) |
Sep 21, 2017 | 46.18 | 46.36 | 46.08 | 46.14 | 1,133,008 | -0.71(-1.52%) |
Sep 20, 2017 | 47.20 | 47.28 | 46.55 | 46.85 | 1,318,153 | -0.47(-1.00%) |
Sep 19, 2017 | 47.44 | 47.52 | 47.23 | 47.32 | 974,616 | -0.07(-0.15%) |
Sep 18, 2017 | 47.41 | 47.53 | 47.25 | 47.40 | 1,138,789 | +0.20(+0.42%) |
Sep 15, 2017 | 47.22 | 47.29 | 47.09 | 47.20 | 1,426,106 | +0.36(+0.77%) |
Sep 14, 2017 | 46.85 | 46.93 | 46.76 | 46.84 | 1,169,930 | -0.05(-0.10%) |
Sep 13, 2017 | 47.24 | 47.24 | 46.83 | 46.88 | 1,845,088 | -0.14(-0.31%) |
Sep 12, 2017 | 47.24 | 47.30 | 46.95 | 47.03 | 1,398,790 | -0.69(-1.44%) |
Sep 11, 2017 | 47.58 | 47.76 | 47.54 | 47.72 | 889,224 | +0.25(+0.52%) |
Sep 08, 2017 | 47.49 | 47.56 | 47.36 | 47.47 | 962,246 | +0.09(+0.19%) |
Sep 07, 2017 | 47.36 | 47.52 | 47.28 | 47.38 | 1,493,799 | +0.34(+0.73%) |
Sep 06, 2017 | 46.86 | 47.06 | 46.71 | 47.04 | 1,349,544 | +0.55(+1.19%) |
Sep 05, 2017 | 46.48 | 46.62 | 46.28 | 46.48 | 1,010,483 | -0.16(-0.34%) |