Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.88 | 44.90 | 44.86 | 44.86 | 12,160 | +0.00(+0.00%) |
Nov 29, 2017 | 44.84 | 44.86 | 44.82 | 44.86 | 6,071 | -0.03(-0.07%) |
Nov 28, 2017 | 44.90 | 44.95 | 44.89 | 44.89 | 3,747 | +0.01(+0.02%) |
Nov 27, 2017 | 44.87 | 44.90 | 44.86 | 44.88 | 2,811 | +0.07(+0.16%) |
Nov 24, 2017 | 44.80 | 44.81 | 44.80 | 44.81 | 3,052 | +0.01(+0.02%) |
Nov 22, 2017 | 44.80 | 44.80 | 44.80 | 266 | +0.13(+0.29%) | |
Nov 21, 2017 | 44.73 | 44.73 | 44.66 | 44.67 | 8,302 | +0.13(+0.29%) |
Nov 20, 2017 | 44.65 | 44.65 | 44.54 | 44.54 | 3,640 | -0.09(-0.20%) |
Nov 17, 2017 | 44.70 | 44.70 | 44.63 | 44.63 | 6,859 | +0.06(+0.13%) |
Nov 16, 2017 | 44.60 | 44.63 | 44.57 | 44.57 | 7,920 | -0.09(-0.20%) |
Nov 15, 2017 | 44.60 | 44.69 | 44.60 | 44.66 | 11,342 | +0.04(+0.09%) |
Nov 14, 2017 | 44.62 | 44.63 | 44.55 | 44.62 | 10,533 | -0.01(-0.02%) |
Nov 13, 2017 | 44.83 | 44.83 | 44.63 | 44.63 | 1,094 | +0.09(+0.20%) |
Nov 10, 2017 | 44.54 | 44.54 | 44.54 | 44.54 | 1,182 | -0.09(-0.20%) |
Nov 09, 2017 | 44.69 | 44.69 | 44.63 | 44.63 | 1,991 | -0.09(-0.20%) |
Nov 08, 2017 | 44.87 | 44.87 | 44.72 | 44.72 | 8,795 | -0.05(-0.11%) |
Nov 07, 2017 | 44.75 | 44.79 | 44.74 | 44.77 | 16,711 | +0.12(+0.27%) |
Nov 06, 2017 | 44.67 | 44.71 | 44.63 | 44.65 | 23,372 | +0.06(+0.13%) |
Nov 03, 2017 | 44.55 | 44.59 | 44.55 | 44.59 | 2,929 | +0.02(+0.04%) |
Nov 02, 2017 | 44.62 | 44.62 | 44.57 | 44.57 | 4,109 | +0.01(+0.02%) |
Nov 01, 2017 | 44.49 | 44.60 | 44.49 | 44.56 | 18,442 | +0.02(+0.04%) |
Oct 31, 2017 | 44.54 | 44.54 | 44.50 | 44.54 | 7,485 | +0.04(+0.09%) |
Oct 30, 2017 | 44.53 | 44.53 | 44.45 | 44.50 | 16,592 | +0.10(+0.23%) |
Oct 27, 2017 | 44.38 | 44.43 | 44.38 | 44.40 | 1,924 | +0.11(+0.25%) |
Oct 26, 2017 | 44.37 | 44.37 | 44.29 | 44.29 | 10,094 | +0.03(+0.07%) |
Oct 25, 2017 | 44.18 | 44.26 | 44.15 | 44.26 | 1,291 | +0.06(+0.14%) |
Oct 24, 2017 | 44.27 | 44.27 | 44.19 | 44.20 | 1,452 | -0.06(-0.14%) |
Oct 23, 2017 | 44.32 | 44.32 | 44.25 | 44.26 | 9,020 | +0.05(+0.11%) |
Oct 20, 2017 | 44.26 | 44.29 | 44.21 | 44.21 | 7,899 | -0.07(-0.16%) |
Oct 19, 2017 | 44.32 | 44.32 | 44.28 | 44.28 | 2,350 | +0.05(+0.11%) |
Oct 18, 2017 | 44.20 | 44.23 | 44.15 | 44.23 | 12,963 | +0.05(+0.11%) |
Oct 17, 2017 | 44.22 | 44.22 | 44.18 | 44.18 | 4,350 | -0.02(-0.05%) |
Oct 16, 2017 | 44.22 | 44.22 | 44.20 | 44.20 | 1,853 | +0.07(+0.16%) |
Oct 13, 2017 | 44.08 | 44.14 | 44.08 | 44.13 | 3,695 | +0.10(+0.23%) |
Oct 12, 2017 | 44.00 | 44.03 | 43.96 | 44.03 | 3,009 | +0.10(+0.23%) |
Oct 11, 2017 | 43.98 | 43.98 | 43.93 | 43.93 | 515 | +0.06(+0.14%) |
Oct 10, 2017 | 43.85 | 43.90 | 43.85 | 43.87 | 2,328 | -0.04(-0.09%) |
Oct 06, 2017 | 43.91 | 43.91 | 43.91 | 43.91 | 1,314 | +0.00(+0.00%) |
Oct 05, 2017 | 43.83 | 43.93 | 43.83 | 43.91 | 6,021 | +0.15(+0.34%) |
Oct 04, 2017 | 43.85 | 43.85 | 43.76 | 43.76 | 7,520 | -0.07(-0.16%) |
Oct 03, 2017 | 43.77 | 43.83 | 43.77 | 43.83 | 3,104 | -0.03(-0.07%) |
Oct 02, 2017 | 43.88 | 43.89 | 43.86 | 43.86 | 1,421 | -0.05(-0.11%) |
Sep 29, 2017 | 43.87 | 43.92 | 43.87 | 43.91 | 6,543 | +0.10(+0.23%) |
Sep 28, 2017 | 43.78 | 43.85 | 43.78 | 43.81 | 4,393 | +0.01(+0.02%) |
Sep 27, 2017 | 43.65 | 43.80 | 43.65 | 43.80 | 800 | -0.07(-0.16%) |
Sep 26, 2017 | 43.82 | 43.87 | 43.82 | 43.87 | 1,142 | -0.05(-0.11%) |
Sep 25, 2017 | 43.89 | 43.92 | 43.89 | 43.92 | 460 | +0.10(+0.23%) |
Sep 22, 2017 | 43.73 | 43.85 | 43.73 | 43.82 | 2,979 | -0.01(-0.02%) |
Sep 21, 2017 | 43.82 | 43.86 | 43.82 | 43.83 | 7,848 | -0.01(-0.02%) |
Sep 20, 2017 | 43.90 | 43.90 | 43.84 | 43.84 | 2,615 | +0.00(+0.00%) |
Sep 19, 2017 | 43.90 | 43.90 | 43.84 | 43.84 | 2,222 | +0.05(+0.11%) |
Sep 18, 2017 | 43.80 | 43.80 | 43.79 | 43.79 | 6,750 | -0.05(-0.11%) |
Sep 15, 2017 | 43.84 | 43.84 | 43.83 | 43.84 | 8,969 | -0.03(-0.07%) |
Sep 14, 2017 | 43.86 | 43.87 | 43.82 | 43.87 | 900 | -0.04(-0.09%) |
Sep 13, 2017 | 43.93 | 43.93 | 43.91 | 43.91 | 7,267 | -0.06(-0.14%) |
Sep 12, 2017 | 43.95 | 43.97 | 43.94 | 43.97 | 1,828 | +0.02(+0.05%) |
Sep 11, 2017 | 43.94 | 43.97 | 43.94 | 43.95 | 578 | -0.07(-0.16%) |
Sep 08, 2017 | 44.08 | 44.08 | 44.00 | 44.02 | 1,303 | -0.07(-0.16%) |
Sep 07, 2017 | 44.07 | 44.17 | 44.07 | 44.09 | 4,034 | -0.07(-0.16%) |
Sep 06, 2017 | 44.29 | 44.29 | 44.15 | 44.16 | 4,475 | -0.24(-0.54%) |
Sep 05, 2017 | 44.35 | 44.40 | 44.35 | 44.40 | 655 | +0.08(+0.18%) |