Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.10 | 47.35 | 47.10 | 47.25 | 42,130 | +0.16(+0.34%) |
Nov 29, 2017 | 47.43 | 47.43 | 47.06 | 47.09 | 19,107 | -0.11(-0.23%) |
Nov 28, 2017 | 47.11 | 47.28 | 47.03 | 47.20 | 13,863 | +0.17(+0.37%) |
Nov 27, 2017 | 47.29 | 47.32 | 47.03 | 47.03 | 30,191 | -0.27(-0.58%) |
Nov 24, 2017 | 47.29 | 47.34 | 47.27 | 47.30 | 4,804 | +0.31(+0.66%) |
Nov 22, 2017 | 46.96 | 47.00 | 46.78 | 46.99 | 4,792 | +0.27(+0.57%) |
Nov 21, 2017 | 46.65 | 46.75 | 46.65 | 46.73 | 13,068 | +0.45(+0.97%) |
Nov 20, 2017 | 46.38 | 46.51 | 46.27 | 46.27 | 13,439 | +0.04(+0.09%) |
Nov 17, 2017 | 46.20 | 46.26 | 46.09 | 46.23 | 42,384 | -0.08(-0.18%) |
Nov 16, 2017 | 46.10 | 46.36 | 46.10 | 46.32 | 7,337 | +0.53(+1.15%) |
Nov 15, 2017 | 45.81 | 45.86 | 45.64 | 45.79 | 36,181 | -0.34(-0.74%) |
Nov 14, 2017 | 46.04 | 46.25 | 46.03 | 46.13 | 38,888 | +0.34(+0.75%) |
Nov 13, 2017 | 45.84 | 45.91 | 45.70 | 45.79 | 38,911 | -0.62(-1.33%) |
Nov 10, 2017 | 46.35 | 46.44 | 46.31 | 46.41 | 9,824 | +0.15(+0.32%) |
Nov 09, 2017 | 46.37 | 46.40 | 46.19 | 46.26 | 50,851 | -0.71(-1.51%) |
Nov 08, 2017 | 46.89 | 46.99 | 46.77 | 46.97 | 12,010 | -0.07(-0.15%) |
Nov 07, 2017 | 47.13 | 47.19 | 46.92 | 47.04 | 28,979 | -0.34(-0.72%) |
Nov 06, 2017 | 47.19 | 47.39 | 47.19 | 47.39 | 22,153 | +0.14(+0.30%) |
Nov 03, 2017 | 47.12 | 47.31 | 47.12 | 47.24 | 26,487 | +0.06(+0.12%) |
Nov 02, 2017 | 47.19 | 47.29 | 47.13 | 47.19 | 11,193 | -0.13(-0.28%) |
Nov 01, 2017 | 47.54 | 47.65 | 47.32 | 47.32 | 23,033 | -0.10(-0.21%) |
Oct 31, 2017 | 47.37 | 47.45 | 47.24 | 47.42 | 26,240 | +0.30(+0.64%) |
Oct 30, 2017 | 46.95 | 47.13 | 46.95 | 47.12 | 39,288 | +0.43(+0.91%) |
Oct 27, 2017 | 46.63 | 46.73 | 46.47 | 46.69 | 23,294 | -0.10(-0.21%) |
Oct 26, 2017 | 46.78 | 46.90 | 46.74 | 46.79 | 16,232 | -0.08(-0.16%) |
Oct 25, 2017 | 46.96 | 47.03 | 46.83 | 46.87 | 23,408 | +0.18(+0.38%) |
Oct 24, 2017 | 46.81 | 46.84 | 46.68 | 46.69 | 31,573 | -0.07(-0.14%) |
Oct 23, 2017 | 46.85 | 46.86 | 46.70 | 46.76 | 17,370 | -0.14(-0.30%) |
Oct 20, 2017 | 47.02 | 47.03 | 46.85 | 46.90 | 29,258 | +0.02(+0.05%) |
Oct 19, 2017 | 46.90 | 47.00 | 46.76 | 46.88 | 15,287 | -0.48(-1.01%) |
Oct 18, 2017 | 47.29 | 47.35 | 47.19 | 47.35 | 18,538 | +0.26(+0.55%) |
Oct 17, 2017 | 47.03 | 47.10 | 46.89 | 47.09 | 96,059 | -0.25(-0.53%) |
Oct 16, 2017 | 47.35 | 47.40 | 47.31 | 47.34 | 26,090 | -0.15(-0.32%) |
Oct 13, 2017 | 47.58 | 47.79 | 47.46 | 47.49 | 7,765 | +0.13(+0.26%) |
Oct 12, 2017 | 47.25 | 47.45 | 47.25 | 47.37 | 25,703 | -0.02(-0.04%) |
Oct 11, 2017 | 47.13 | 47.42 | 47.13 | 47.39 | 30,295 | +0.27(+0.57%) |
Oct 10, 2017 | 47.02 | 47.21 | 46.95 | 47.12 | 145,549 | +0.44(+0.95%) |
Oct 09, 2017 | 46.67 | 46.82 | 46.67 | 46.68 | 22,766 | -0.06(-0.12%) |
Oct 06, 2017 | 46.56 | 46.73 | 46.55 | 46.73 | 6,698 | -0.12(-0.25%) |
Oct 05, 2017 | 46.88 | 46.88 | 46.74 | 46.85 | 21,615 | -0.14(-0.30%) |
Oct 04, 2017 | 47.14 | 47.14 | 46.98 | 46.99 | 44,291 | -0.03(-0.05%) |
Oct 03, 2017 | 46.98 | 47.06 | 46.96 | 47.02 | 17,894 | +0.17(+0.36%) |
Oct 02, 2017 | 46.76 | 46.90 | 46.76 | 46.85 | 18,907 | -0.09(-0.20%) |
Sep 29, 2017 | 46.78 | 47.07 | 46.73 | 46.94 | 11,491 | +0.33(+0.70%) |
Sep 28, 2017 | 46.42 | 46.62 | 46.37 | 46.62 | 14,176 | +0.44(+0.96%) |
Sep 27, 2017 | 45.99 | 46.21 | 45.99 | 46.17 | 6,923 | +0.01(+0.02%) |
Sep 26, 2017 | 46.10 | 46.18 | 46.02 | 46.17 | 11,301 | -0.24(-0.52%) |
Sep 25, 2017 | 46.63 | 46.63 | 46.32 | 46.41 | 19,969 | -0.35(-0.76%) |
Sep 22, 2017 | 46.68 | 46.81 | 46.68 | 46.76 | 6,102 | +0.17(+0.36%) |
Sep 21, 2017 | 46.68 | 46.68 | 46.53 | 46.59 | 46,215 | +0.01(+0.01%) |
Sep 20, 2017 | 46.75 | 46.88 | 46.43 | 46.59 | 22,427 | -0.21(-0.44%) |
Sep 19, 2017 | 46.80 | 46.80 | 46.68 | 46.79 | 11,249 | +0.28(+0.61%) |
Sep 18, 2017 | 46.73 | 46.73 | 46.42 | 46.51 | 26,369 | -0.06(-0.13%) |
Sep 15, 2017 | 46.36 | 46.57 | 46.36 | 46.57 | 71,883 | +0.21(+0.45%) |
Sep 14, 2017 | 46.18 | 46.36 | 46.17 | 46.36 | 20,686 | +0.28(+0.60%) |
Sep 13, 2017 | 46.26 | 46.26 | 45.99 | 46.08 | 27,242 | -0.27(-0.58%) |
Sep 12, 2017 | 46.46 | 46.46 | 46.32 | 46.35 | 34,962 | +0.08(+0.18%) |
Sep 11, 2017 | 46.30 | 46.34 | 46.24 | 46.27 | 20,917 | +0.27(+0.60%) |
Sep 08, 2017 | 46.02 | 46.11 | 45.97 | 45.99 | 16,048 | +0.01(+0.02%) |
Sep 07, 2017 | 45.82 | 45.99 | 45.80 | 45.98 | 35,552 | +0.52(+1.14%) |
Sep 06, 2017 | 45.43 | 45.51 | 45.41 | 45.46 | 7,241 | +0.24(+0.54%) |
Sep 05, 2017 | 45.36 | 45.50 | 45.10 | 45.22 | 24,575 | -0.15(-0.34%) |