Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.97 | 45.35 | 44.88 | 45.14 | 535,557 | +0.26(+0.58%) |
Nov 29, 2017 | 44.50 | 45.15 | 44.42 | 44.88 | 475,468 | +0.35(+0.78%) |
Nov 28, 2017 | 44.51 | 44.82 | 44.22 | 44.53 | 484,616 | +0.19(+0.43%) |
Nov 27, 2017 | 43.62 | 44.47 | 43.62 | 44.34 | 557,575 | +0.64(+1.48%) |
Nov 24, 2017 | 43.98 | 43.98 | 43.57 | 43.70 | 101,731 | -0.16(-0.37%) |
Nov 22, 2017 | 43.79 | 43.98 | 43.49 | 43.86 | 529,971 | +0.21(+0.49%) |
Nov 21, 2017 | 43.81 | 43.93 | 43.52 | 43.65 | 425,343 | +0.13(+0.29%) |
Nov 20, 2017 | 44.16 | 44.17 | 43.42 | 43.52 | 643,879 | -0.68(-1.55%) |
Nov 17, 2017 | 43.96 | 44.41 | 43.81 | 44.21 | 1,130,097 | +0.21(+0.48%) |
Nov 16, 2017 | 43.90 | 44.16 | 43.46 | 44.00 | 896,811 | +0.26(+0.59%) |
Nov 15, 2017 | 42.22 | 43.75 | 42.20 | 43.74 | 1,539,855 | +1.44(+3.41%) |
Nov 14, 2017 | 42.33 | 42.40 | 41.52 | 42.29 | 1,066,977 | +0.61(+1.45%) |
Nov 13, 2017 | 40.97 | 41.77 | 40.97 | 41.69 | 717,415 | +0.47(+1.14%) |
Nov 10, 2017 | 41.58 | 41.62 | 40.94 | 41.22 | 614,042 | -0.38(-0.92%) |
Nov 09, 2017 | 41.80 | 41.80 | 41.25 | 41.60 | 713,556 | -0.47(-1.11%) |
Nov 08, 2017 | 42.24 | 42.47 | 41.77 | 42.07 | 736,398 | -0.30(-0.70%) |
Nov 07, 2017 | 42.58 | 42.71 | 42.33 | 42.36 | 484,884 | -0.32(-0.76%) |
Nov 06, 2017 | 43.44 | 43.49 | 42.60 | 42.69 | 363,339 | -0.77(-1.78%) |
Nov 03, 2017 | 43.33 | 43.72 | 43.22 | 43.46 | 386,015 | +0.16(+0.38%) |
Nov 02, 2017 | 43.10 | 43.42 | 42.93 | 43.30 | 545,011 | +0.08(+0.18%) |
Nov 01, 2017 | 43.14 | 43.63 | 43.01 | 43.22 | 533,173 | +0.21(+0.49%) |
Oct 31, 2017 | 42.99 | 43.29 | 42.85 | 43.01 | 994,052 | +0.08(+0.18%) |
Oct 30, 2017 | 42.57 | 43.22 | 42.34 | 42.94 | 875,156 | -0.04(-0.09%) |
Oct 27, 2017 | 44.26 | 44.26 | 42.31 | 42.98 | 1,108,906 | -1.18(-2.66%) |
Oct 26, 2017 | 45.38 | 45.38 | 43.87 | 44.15 | 1,364,262 | -0.65(-1.45%) |
Oct 25, 2017 | 44.52 | 44.81 | 44.20 | 44.80 | 1,267,424 | +0.54(+1.23%) |
Oct 24, 2017 | 44.90 | 44.95 | 44.19 | 44.26 | 688,681 | -0.32(-0.71%) |
Oct 23, 2017 | 45.15 | 45.23 | 44.54 | 44.57 | 578,522 | -0.48(-1.06%) |
Oct 20, 2017 | 44.66 | 45.06 | 44.51 | 45.05 | 492,272 | +0.54(+1.20%) |
Oct 19, 2017 | 44.47 | 44.65 | 44.07 | 44.51 | 485,769 | +0.14(+0.32%) |
Oct 18, 2017 | 44.08 | 44.57 | 43.96 | 44.37 | 937,961 | +0.26(+0.58%) |
Oct 17, 2017 | 44.05 | 44.34 | 43.96 | 44.11 | 455,782 | -0.08(-0.17%) |
Oct 16, 2017 | 44.69 | 44.69 | 44.00 | 44.19 | 619,067 | -0.29(-0.64%) |
Oct 13, 2017 | 44.71 | 44.74 | 44.43 | 44.48 | 453,639 | +0.02(+0.04%) |
Oct 12, 2017 | 44.51 | 44.61 | 44.21 | 44.46 | 627,961 | +0.10(+0.22%) |
Oct 11, 2017 | 44.81 | 44.95 | 44.26 | 44.36 | 338,637 | -0.47(-1.04%) |
Oct 10, 2017 | 44.74 | 45.05 | 44.74 | 44.83 | 659,558 | +0.11(+0.23%) |
Oct 09, 2017 | 44.71 | 44.75 | 44.36 | 44.72 | 486,728 | +0.11(+0.24%) |
Oct 06, 2017 | 44.31 | 44.73 | 44.14 | 44.62 | 874,041 | +0.21(+0.47%) |
Oct 05, 2017 | 44.40 | 44.53 | 44.15 | 44.41 | 549,105 | +0.11(+0.24%) |
Oct 04, 2017 | 44.21 | 44.50 | 43.97 | 44.30 | 660,580 | +0.11(+0.26%) |
Oct 03, 2017 | 44.06 | 44.34 | 43.86 | 44.19 | 868,879 | +0.29(+0.65%) |
Oct 02, 2017 | 43.58 | 43.93 | 43.48 | 43.90 | 697,188 | +0.36(+0.83%) |
Sep 29, 2017 | 43.20 | 43.71 | 43.09 | 43.54 | 688,733 | +0.23(+0.53%) |
Sep 28, 2017 | 43.57 | 44.07 | 43.17 | 43.31 | 1,294,649 | -0.32(-0.74%) |
Sep 27, 2017 | 45.19 | 45.19 | 42.52 | 43.64 | 4,839,190 | -1.45(-3.22%) |
Sep 26, 2017 | 44.95 | 45.21 | 44.87 | 45.09 | 520,293 | +0.16(+0.36%) |
Sep 25, 2017 | 45.32 | 45.32 | 44.61 | 44.93 | 988,136 | -0.32(-0.70%) |
Sep 22, 2017 | 45.71 | 45.71 | 44.99 | 45.24 | 1,143,754 | -0.56(-1.23%) |
Sep 21, 2017 | 44.87 | 45.94 | 44.87 | 45.80 | 1,438,219 | +0.90(+2.00%) |
Sep 20, 2017 | 44.85 | 45.11 | 44.83 | 44.91 | 1,112,866 | -0.04(-0.08%) |
Sep 19, 2017 | 45.11 | 45.28 | 44.67 | 44.94 | 785,626 | -0.14(-0.32%) |
Sep 18, 2017 | 44.65 | 45.12 | 44.59 | 45.09 | 676,398 | +0.59(+1.33%) |
Sep 15, 2017 | 44.88 | 45.15 | 44.32 | 44.50 | 1,817,400 | -0.13(-0.30%) |
Sep 14, 2017 | 44.99 | 46.35 | 44.33 | 44.63 | 1,816,396 | -0.33(-0.74%) |
Sep 13, 2017 | 45.06 | 45.66 | 44.86 | 44.96 | 1,752,023 | -0.19(-0.42%) |
Sep 12, 2017 | 45.73 | 45.95 | 44.99 | 45.15 | 1,968,535 | -0.59(-1.29%) |
Sep 11, 2017 | 47.15 | 47.21 | 45.38 | 45.75 | 3,216,673 | -1.28(-2.72%) |
Sep 08, 2017 | 45.88 | 47.24 | 45.62 | 47.03 | 6,861,066 | +2.22(+4.95%) |
Sep 07, 2017 | 41.06 | 47.58 | 40.65 | 44.81 | 10,588,081 | +4.04(+9.91%) |
Sep 06, 2017 | 40.79 | 41.01 | 40.03 | 40.77 | 2,584,159 | -0.24(-0.58%) |
Sep 05, 2017 | 41.36 | 41.63 | 40.87 | 41.01 | 1,437,043 | -0.41(-0.99%) |