Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.39 | 45.45 | 45.39 | 45.42 | 647,992 | +0.03(+0.07%) |
Nov 29, 2017 | 45.45 | 45.47 | 45.36 | 45.39 | 1,930,009 | -0.07(-0.15%) |
Nov 28, 2017 | 45.55 | 45.55 | 45.43 | 45.45 | 1,826,284 | -0.11(-0.24%) |
Nov 27, 2017 | 45.55 | 45.56 | 45.51 | 45.56 | 1,756,194 | +0.04(+0.09%) |
Nov 24, 2017 | 45.52 | 45.54 | 45.50 | 45.52 | 359,560 | -0.04(-0.09%) |
Nov 22, 2017 | 45.53 | 45.56 | 45.51 | 45.56 | 2,689,902 | +0.07(+0.15%) |
Nov 21, 2017 | 45.51 | 45.52 | 45.47 | 45.50 | 861,611 | +0.04(+0.09%) |
Nov 20, 2017 | 45.38 | 45.46 | 45.38 | 45.45 | 776,451 | +0.02(+0.05%) |
Nov 17, 2017 | 45.44 | 45.45 | 45.40 | 45.43 | 801,443 | +0.01(+0.02%) |
Nov 16, 2017 | 45.41 | 45.42 | 45.41 | 45.42 | 688,225 | -0.01(-0.02%) |
Nov 15, 2017 | 45.41 | 45.44 | 45.37 | 45.43 | 885,719 | +0.07(+0.15%) |
Nov 14, 2017 | 45.34 | 45.37 | 45.32 | 45.36 | 4,836,548 | +0.06(+0.13%) |
Nov 13, 2017 | 45.36 | 45.37 | 45.31 | 45.31 | 597,293 | +0.01(+0.02%) |
Nov 10, 2017 | 45.40 | 45.41 | 45.30 | 45.30 | 643,262 | -0.08(-0.18%) |
Nov 09, 2017 | 45.43 | 45.43 | 45.36 | 45.38 | 788,586 | -0.15(-0.33%) |
Nov 08, 2017 | 45.57 | 45.60 | 45.51 | 45.53 | 822,418 | -0.03(-0.07%) |
Nov 07, 2017 | 45.52 | 45.56 | 45.50 | 45.56 | 599,946 | +0.08(+0.18%) |
Nov 06, 2017 | 45.48 | 45.49 | 45.44 | 45.48 | 820,686 | +0.07(+0.15%) |
Nov 03, 2017 | 45.45 | 45.45 | 45.38 | 45.41 | 659,218 | +0.02(+0.04%) |
Nov 02, 2017 | 45.37 | 45.40 | 45.36 | 45.40 | 950,917 | +0.04(+0.09%) |
Nov 01, 2017 | 45.35 | 45.38 | 45.33 | 45.36 | 964,492 | +0.04(+0.09%) |
Oct 31, 2017 | 45.32 | 45.36 | 45.30 | 45.32 | 686,486 | -0.01(-0.02%) |
Oct 30, 2017 | 45.29 | 45.33 | 45.25 | 45.32 | 673,110 | +0.10(+0.22%) |
Oct 27, 2017 | 45.19 | 45.28 | 45.17 | 45.23 | 694,646 | +0.03(+0.07%) |
Oct 26, 2017 | 45.18 | 45.21 | 45.14 | 45.19 | 711,658 | +0.07(+0.16%) |
Oct 25, 2017 | 45.13 | 45.13 | 45.08 | 45.12 | 634,970 | +0.00(+0.00%) |
Oct 24, 2017 | 45.12 | 45.13 | 45.08 | 45.12 | 638,087 | -0.05(-0.11%) |
Oct 23, 2017 | 45.19 | 45.19 | 45.16 | 45.17 | 544,799 | +0.03(+0.07%) |
Oct 20, 2017 | 45.13 | 45.14 | 45.08 | 45.13 | 763,305 | -0.08(-0.18%) |
Oct 19, 2017 | 45.21 | 45.24 | 45.21 | 45.22 | 572,111 | +0.01(+0.02%) |
Oct 18, 2017 | 45.19 | 45.22 | 45.18 | 45.21 | 905,905 | -0.03(-0.07%) |
Oct 17, 2017 | 45.23 | 45.25 | 45.20 | 45.24 | 1,004,167 | +0.01(+0.02%) |
Oct 16, 2017 | 45.17 | 45.23 | 45.17 | 45.23 | 558,373 | +0.07(+0.16%) |
Oct 13, 2017 | 45.17 | 45.17 | 45.12 | 45.16 | 623,978 | +0.07(+0.16%) |
Oct 12, 2017 | 45.07 | 45.09 | 45.05 | 45.08 | 809,212 | +0.07(+0.15%) |
Oct 11, 2017 | 45.02 | 45.04 | 44.99 | 45.02 | 1,197,293 | -0.01(-0.02%) |
Oct 10, 2017 | 45.04 | 45.05 | 45.01 | 45.03 | 600,537 | -0.02(-0.06%) |
Oct 09, 2017 | 45.06 | 45.08 | 45.00 | 45.05 | 469,727 | +0.04(+0.08%) |
Oct 06, 2017 | 44.95 | 45.04 | 44.91 | 45.01 | 755,220 | -0.01(-0.03%) |
Oct 05, 2017 | 45.03 | 45.04 | 44.97 | 45.03 | 661,771 | +0.04(+0.09%) |
Oct 04, 2017 | 45.04 | 45.04 | 44.98 | 44.99 | 781,009 | +0.01(+0.02%) |
Oct 03, 2017 | 44.96 | 45.00 | 44.94 | 44.98 | 928,028 | -0.01(-0.02%) |
Oct 02, 2017 | 45.01 | 45.04 | 44.97 | 44.99 | 993,820 | -0.05(-0.11%) |
Sep 29, 2017 | 45.03 | 45.07 | 44.99 | 45.04 | 693,307 | +0.04(+0.09%) |
Sep 28, 2017 | 44.98 | 45.00 | 44.95 | 44.99 | 750,087 | -0.02(-0.04%) |
Sep 27, 2017 | 45.00 | 45.02 | 44.93 | 45.01 | 887,740 | -0.10(-0.22%) |
Sep 26, 2017 | 45.07 | 45.11 | 45.07 | 45.11 | 594,410 | -0.01(-0.02%) |
Sep 25, 2017 | 45.07 | 45.12 | 45.06 | 45.12 | 683,684 | +0.07(+0.16%) |
Sep 22, 2017 | 45.06 | 45.06 | 45.02 | 45.04 | 542,343 | +0.04(+0.09%) |
Sep 21, 2017 | 44.95 | 45.00 | 44.93 | 45.00 | 698,363 | +0.00(+0.00%) |
Sep 20, 2017 | 45.05 | 45.07 | 44.97 | 45.00 | 714,582 | -0.05(-0.11%) |
Sep 19, 2017 | 45.00 | 45.00 | 45.05 | 546,537 | +0.05(+0.11%) | |
Sep 18, 2017 | 45.04 | 45.04 | 44.99 | 45.00 | 722,248 | -0.04(-0.09%) |
Sep 15, 2017 | 45.08 | 45.08 | 45.01 | 45.04 | 462,618 | +0.00(+0.00%) |
Sep 14, 2017 | 45.07 | 45.09 | 45.03 | 45.04 | 1,045,439 | -0.10(-0.22%) |
Sep 13, 2017 | 45.15 | 45.15 | 45.11 | 45.14 | 579,321 | -0.02(-0.05%) |
Sep 12, 2017 | 45.19 | 45.21 | 45.13 | 45.17 | 653,000 | -0.10(-0.22%) |
Sep 11, 2017 | 45.29 | 45.30 | 45.25 | 45.27 | 636,205 | -0.07(-0.15%) |
Sep 08, 2017 | 45.33 | 45.33 | 45.27 | 45.33 | 630,757 | +0.00(+0.00%) |
Sep 07, 2017 | 45.28 | 45.36 | 45.25 | 45.33 | 873,875 | +0.05(+0.11%) |
Sep 06, 2017 | 45.28 | 45.31 | 45.25 | 45.28 | 713,307 | -0.02(-0.05%) |
Sep 05, 2017 | 45.28 | 45.31 | 45.23 | 45.31 | 701,364 | +0.12(+0.26%) |