Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.83 | 46.13 | 45.01 | 45.66 | 662,003 | -0.03(-0.06%) |
Nov 29, 2017 | 44.05 | 46.01 | 43.94 | 45.68 | 840,594 | +1.74(+3.97%) |
Nov 28, 2017 | 43.30 | 43.97 | 42.97 | 43.94 | 728,749 | +0.89(+2.06%) |
Nov 27, 2017 | 43.42 | 43.62 | 42.79 | 43.05 | 616,804 | -0.38(-0.86%) |
Nov 24, 2017 | 43.71 | 43.71 | 43.34 | 43.43 | 178,047 | -0.21(-0.49%) |
Nov 22, 2017 | 43.97 | 43.98 | 43.50 | 43.64 | 327,031 | -0.40(-0.91%) |
Nov 21, 2017 | 44.82 | 44.93 | 43.67 | 44.05 | 804,153 | -0.59(-1.32%) |
Nov 20, 2017 | 44.56 | 44.73 | 43.86 | 44.64 | 694,325 | +0.06(+0.14%) |
Nov 17, 2017 | 44.60 | 44.89 | 44.39 | 44.57 | 459,786 | -0.11(-0.24%) |
Nov 16, 2017 | 44.64 | 44.89 | 44.26 | 44.68 | 465,533 | +0.10(+0.22%) |
Nov 15, 2017 | 44.52 | 44.72 | 44.08 | 44.58 | 866,202 | -0.17(-0.38%) |
Nov 14, 2017 | 44.16 | 44.94 | 44.08 | 44.75 | 631,240 | +0.71(+1.60%) |
Nov 13, 2017 | 43.59 | 44.53 | 43.35 | 44.05 | 649,305 | +0.21(+0.47%) |
Nov 10, 2017 | 43.36 | 44.05 | 43.08 | 43.84 | 775,739 | +0.25(+0.57%) |
Nov 09, 2017 | 42.71 | 43.60 | 42.64 | 43.59 | 453,029 | +0.54(+1.25%) |
Nov 08, 2017 | 42.74 | 43.62 | 42.74 | 43.05 | 779,951 | +0.19(+0.44%) |
Nov 07, 2017 | 43.90 | 44.25 | 42.72 | 42.87 | 735,528 | -1.26(-2.86%) |
Nov 06, 2017 | 43.56 | 44.40 | 43.21 | 44.13 | 901,890 | +0.66(+1.52%) |
Nov 03, 2017 | 43.90 | 43.94 | 43.13 | 43.47 | 1,175,078 | -0.46(-1.06%) |
Nov 02, 2017 | 44.48 | 44.48 | 43.86 | 43.93 | 511,244 | -0.41(-0.93%) |
Nov 01, 2017 | 45.21 | 45.24 | 43.98 | 44.34 | 1,305,292 | -0.37(-0.82%) |
Oct 31, 2017 | 46.02 | 47.93 | 44.07 | 44.71 | 1,651,791 | -0.36(-0.79%) |
Oct 30, 2017 | 45.76 | 45.85 | 44.55 | 45.07 | 1,355,138 | -0.68(-1.49%) |
Oct 27, 2017 | 45.81 | 46.39 | 45.56 | 45.75 | 943,483 | +0.20(+0.43%) |
Oct 26, 2017 | 44.67 | 45.67 | 44.61 | 45.55 | 893,249 | +1.19(+2.68%) |
Oct 25, 2017 | 44.40 | 44.62 | 43.56 | 44.36 | 802,269 | -0.37(-0.82%) |
Oct 24, 2017 | 44.43 | 45.27 | 44.43 | 44.73 | 708,884 | +0.21(+0.46%) |
Oct 23, 2017 | 44.87 | 45.23 | 44.36 | 44.52 | 700,533 | -0.50(-1.11%) |
Oct 20, 2017 | 45.50 | 45.59 | 44.85 | 45.02 | 903,928 | -0.13(-0.28%) |
Oct 19, 2017 | 45.14 | 45.34 | 44.85 | 45.15 | 468,980 | -0.22(-0.49%) |
Oct 18, 2017 | 45.49 | 45.55 | 44.75 | 45.37 | 398,647 | -0.10(-0.22%) |
Oct 17, 2017 | 44.73 | 46.51 | 44.73 | 45.47 | 776,168 | +0.61(+1.36%) |
Oct 16, 2017 | 44.76 | 44.90 | 44.34 | 44.86 | 327,881 | +0.21(+0.46%) |
Oct 13, 2017 | 44.53 | 44.74 | 44.21 | 44.65 | 442,195 | +0.15(+0.34%) |
Oct 12, 2017 | 44.31 | 44.54 | 43.81 | 44.50 | 318,528 | -0.05(-0.12%) |
Oct 11, 2017 | 44.48 | 44.70 | 44.08 | 44.56 | 379,298 | +0.22(+0.50%) |
Oct 10, 2017 | 44.43 | 44.70 | 44.13 | 44.33 | 375,065 | +0.04(+0.10%) |
Oct 09, 2017 | 44.74 | 44.87 | 44.23 | 44.29 | 367,442 | -0.51(-1.14%) |
Oct 06, 2017 | 43.81 | 45.00 | 43.81 | 44.80 | 643,663 | +1.02(+2.33%) |
Oct 05, 2017 | 43.52 | 43.91 | 43.29 | 43.78 | 480,498 | +0.23(+0.53%) |
Oct 04, 2017 | 44.57 | 44.57 | 43.51 | 43.55 | 705,538 | -0.91(-2.05%) |
Oct 03, 2017 | 44.61 | 45.04 | 44.32 | 44.46 | 828,719 | +0.22(+0.51%) |
Oct 02, 2017 | 43.99 | 44.50 | 43.98 | 44.23 | 469,773 | +0.30(+0.69%) |
Sep 29, 2017 | 43.95 | 44.45 | 43.67 | 43.93 | 375,105 | -0.07(-0.16%) |
Sep 28, 2017 | 44.16 | 44.59 | 43.72 | 44.00 | 388,223 | -0.07(-0.16%) |
Sep 27, 2017 | 44.36 | 44.07 | 1,013,073 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.05 | 43.25 | 42.47 | 43.13 | 632,021 | -0.09(-0.21%) |
Sep 25, 2017 | 42.95 | 43.57 | 42.95 | 43.22 | 804,431 | +0.20(+0.46%) |
Sep 22, 2017 | 43.19 | 42.75 | 43.02 | 591,956 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.36 | 43.37 | 42.54 | 42.99 | 487,452 | -0.44(-1.01%) |
Sep 20, 2017 | 42.74 | 43.58 | 42.74 | 43.43 | 854,162 | +0.61(+1.42%) |
Sep 19, 2017 | 42.96 | 43.09 | 42.50 | 42.82 | 466,723 | -0.04(-0.08%) |
Sep 18, 2017 | 44.23 | 44.33 | 42.74 | 42.86 | 523,639 | -1.21(-2.74%) |
Sep 15, 2017 | 43.17 | 44.23 | 42.96 | 44.06 | 1,139,858 | +1.00(+2.32%) |
Sep 14, 2017 | 43.39 | 43.71 | 42.91 | 43.06 | 781,534 | -0.55(-1.25%) |
Sep 13, 2017 | 42.88 | 44.19 | 42.88 | 43.61 | 1,076,583 | +0.72(+1.67%) |
Sep 12, 2017 | 41.87 | 42.96 | 41.48 | 42.89 | 617,373 | +1.00(+2.39%) |
Sep 11, 2017 | 41.91 | 42.78 | 41.51 | 41.89 | 865,518 | +0.45(+1.07%) |
Sep 08, 2017 | 40.00 | 42.16 | 39.90 | 41.45 | 1,003,535 | +1.42(+3.56%) |
Sep 07, 2017 | 39.98 | 40.25 | 39.42 | 40.02 | 814,587 | -0.07(-0.18%) |
Sep 06, 2017 | 41.30 | 41.39 | 40.09 | 40.09 | 686,251 | -1.20(-2.91%) |
Sep 05, 2017 | 42.18 | 42.44 | 41.28 | 41.30 | 567,449 | -0.94(-2.23%) |