Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.59 | 46.72 | 46.57 | 46.64 | 83,139 | +0.21(+0.45%) |
Nov 29, 2017 | 46.56 | 46.60 | 46.42 | 46.43 | 147,179 | -0.11(-0.24%) |
Nov 28, 2017 | 46.32 | 46.63 | 46.32 | 46.54 | 37,577 | +0.20(+0.44%) |
Nov 27, 2017 | 46.40 | 46.45 | 46.30 | 46.34 | 51,982 | -0.11(-0.24%) |
Nov 24, 2017 | 46.45 | 46.47 | 46.44 | 46.45 | 14,731 | +0.16(+0.35%) |
Nov 22, 2017 | 46.33 | 46.40 | 46.27 | 46.29 | 79,711 | -0.01(-0.02%) |
Nov 21, 2017 | 46.20 | 46.31 | 46.20 | 46.30 | 87,406 | +0.29(+0.62%) |
Nov 20, 2017 | 45.98 | 46.03 | 45.97 | 46.01 | 84,111 | +0.08(+0.18%) |
Nov 17, 2017 | 45.94 | 45.98 | 45.88 | 45.92 | 55,010 | -0.06(-0.13%) |
Nov 16, 2017 | 45.77 | 46.03 | 45.77 | 45.98 | 69,492 | +0.38(+0.83%) |
Nov 15, 2017 | 45.60 | 45.66 | 45.47 | 45.60 | 58,740 | -0.19(-0.41%) |
Nov 14, 2017 | 45.71 | 45.79 | 45.63 | 45.79 | 53,685 | -0.04(-0.09%) |
Nov 13, 2017 | 45.67 | 45.86 | 45.67 | 45.83 | 57,550 | -0.06(-0.14%) |
Nov 10, 2017 | 45.87 | 45.93 | 45.85 | 45.89 | 71,145 | -0.06(-0.12%) |
Nov 09, 2017 | 45.92 | 46.02 | 45.76 | 45.95 | 57,562 | -0.19(-0.42%) |
Nov 08, 2017 | 46.09 | 46.19 | 46.07 | 46.14 | 62,864 | +0.05(+0.11%) |
Nov 07, 2017 | 46.15 | 46.19 | 46.03 | 46.09 | 66,360 | -0.10(-0.22%) |
Nov 06, 2017 | 46.08 | 46.21 | 46.07 | 46.19 | 43,854 | +0.13(+0.28%) |
Nov 03, 2017 | 46.03 | 46.09 | 45.95 | 46.07 | 71,739 | +0.03(+0.05%) |
Nov 02, 2017 | 45.96 | 46.04 | 45.88 | 46.04 | 47,526 | +0.03(+0.07%) |
Nov 01, 2017 | 46.25 | 46.25 | 45.94 | 46.01 | 67,553 | +0.12(+0.26%) |
Oct 31, 2017 | 45.85 | 45.98 | 45.82 | 45.89 | 124,425 | +0.11(+0.24%) |
Oct 30, 2017 | 45.87 | 45.87 | 45.76 | 45.78 | 182,140 | -0.08(-0.18%) |
Oct 27, 2017 | 45.75 | 45.87 | 45.66 | 45.87 | 36,400 | +0.21(+0.46%) |
Oct 26, 2017 | 45.69 | 45.73 | 45.60 | 45.65 | 74,240 | +0.09(+0.20%) |
Oct 25, 2017 | 45.69 | 45.71 | 45.40 | 45.56 | 58,908 | -0.21(-0.46%) |
Oct 24, 2017 | 45.73 | 45.81 | 45.72 | 45.77 | 56,383 | +0.05(+0.11%) |
Oct 23, 2017 | 45.90 | 45.90 | 45.70 | 45.72 | 38,444 | -0.10(-0.21%) |
Oct 20, 2017 | 45.83 | 45.86 | 45.73 | 45.82 | 45,514 | +0.11(+0.23%) |
Oct 19, 2017 | 45.65 | 45.74 | 45.60 | 45.71 | 56,290 | -0.11(-0.24%) |
Oct 18, 2017 | 45.77 | 45.85 | 45.76 | 45.82 | 47,876 | +0.05(+0.11%) |
Oct 17, 2017 | 45.70 | 45.77 | 45.67 | 45.77 | 39,547 | -0.05(-0.11%) |
Oct 16, 2017 | 45.84 | 45.86 | 45.74 | 45.82 | 53,375 | +0.01(+0.02%) |
Oct 13, 2017 | 45.83 | 45.95 | 45.74 | 45.81 | 75,261 | +0.16(+0.35%) |
Oct 12, 2017 | 45.70 | 45.71 | 45.62 | 45.65 | 47,192 | -0.03(-0.06%) |
Oct 11, 2017 | 45.59 | 45.68 | 45.58 | 45.68 | 47,242 | +0.08(+0.19%) |
Oct 10, 2017 | 45.50 | 45.60 | 45.46 | 45.60 | 47,554 | +0.22(+0.48%) |
Oct 09, 2017 | 45.49 | 45.49 | 45.28 | 45.38 | 61,321 | -0.04(-0.09%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.31 | 45.42 | 62,250 | -0.03(-0.07%) |
Oct 05, 2017 | 45.43 | 45.47 | 45.33 | 45.45 | 94,263 | +0.18(+0.39%) |
Oct 04, 2017 | 45.35 | 45.38 | 45.24 | 45.27 | 63,771 | -0.07(-0.15%) |
Oct 03, 2017 | 45.27 | 45.34 | 45.22 | 45.34 | 50,343 | +0.15(+0.33%) |
Oct 02, 2017 | 45.13 | 45.19 | 45.08 | 45.19 | 55,057 | +0.08(+0.17%) |
Sep 29, 2017 | 44.98 | 45.12 | 44.93 | 45.12 | 50,600 | +0.19(+0.41%) |
Sep 28, 2017 | 44.96 | 44.96 | 44.81 | 44.93 | 35,179 | +0.13(+0.28%) |
Sep 27, 2017 | 44.76 | 44.91 | 44.68 | 44.81 | 57,290 | +0.02(+0.04%) |
Sep 26, 2017 | 44.85 | 44.87 | 44.73 | 44.79 | 37,779 | -0.04(-0.09%) |
Sep 25, 2017 | 44.86 | 44.93 | 44.71 | 44.83 | 35,854 | -0.10(-0.23%) |
Sep 22, 2017 | 44.91 | 44.98 | 44.88 | 44.93 | 38,465 | -0.02(-0.04%) |
Sep 21, 2017 | 44.97 | 45.00 | 44.88 | 44.95 | 37,910 | -0.02(-0.04%) |
Sep 20, 2017 | 45.10 | 45.11 | 44.79 | 44.97 | 44,684 | -0.11(-0.24%) |
Sep 19, 2017 | 45.05 | 45.07 | 44.98 | 45.07 | 54,042 | +0.08(+0.19%) |
Sep 18, 2017 | 44.94 | 45.03 | 44.91 | 44.99 | 56,898 | +0.08(+0.19%) |
Sep 15, 2017 | 44.86 | 44.91 | 44.78 | 44.91 | 58,846 | +0.05(+0.11%) |
Sep 14, 2017 | 44.72 | 44.86 | 44.70 | 44.86 | 56,937 | +0.03(+0.08%) |
Sep 13, 2017 | 44.84 | 44.85 | 44.75 | 44.82 | 40,426 | -0.04(-0.09%) |
Sep 12, 2017 | 45.02 | 45.02 | 44.81 | 44.86 | 39,691 | +0.07(+0.15%) |
Sep 11, 2017 | 44.70 | 44.83 | 44.67 | 44.80 | 38,306 | +0.37(+0.83%) |
Sep 08, 2017 | 44.48 | 44.52 | 44.43 | 44.43 | 24,583 | -0.08(-0.19%) |
Sep 07, 2017 | 44.53 | 44.53 | 44.43 | 44.51 | 36,442 | +0.15(+0.34%) |
Sep 06, 2017 | 44.36 | 44.39 | 44.28 | 44.36 | 40,731 | +0.13(+0.29%) |
Sep 05, 2017 | 44.43 | 44.43 | 44.08 | 44.23 | 77,758 | -0.24(-0.55%) |