Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.87 | 45.99 | 45.70 | 45.91 | 4,027 | +0.33(+0.72%) |
Nov 29, 2017 | 45.65 | 45.74 | 45.58 | 45.58 | 1,421 | +0.15(+0.34%) |
Nov 28, 2017 | 45.10 | 45.43 | 45.10 | 45.43 | 2,710 | +0.26(+0.59%) |
Nov 27, 2017 | 45.14 | 45.30 | 45.14 | 45.16 | 846 | -0.07(-0.16%) |
Nov 24, 2017 | 45.17 | 45.24 | 45.17 | 45.24 | 11,739 | -0.07(-0.15%) |
Nov 22, 2017 | 45.22 | 45.33 | 45.22 | 45.30 | 12,099 | +0.15(+0.34%) |
Nov 21, 2017 | 45.12 | 45.21 | 45.12 | 45.15 | 5,388 | +0.29(+0.65%) |
Nov 20, 2017 | 45.01 | 45.01 | 44.86 | 44.86 | 3,431 | -0.23(-0.51%) |
Nov 17, 2017 | 44.79 | 45.09 | 44.79 | 45.09 | 3,162 | +0.22(+0.49%) |
Nov 16, 2017 | 44.32 | 44.94 | 44.32 | 44.87 | 5,003 | +0.64(+1.44%) |
Nov 15, 2017 | 44.10 | 44.40 | 44.10 | 44.24 | 14,059 | -0.08(-0.17%) |
Nov 14, 2017 | 44.33 | 44.34 | 44.28 | 44.31 | 2,850 | -0.10(-0.23%) |
Nov 13, 2017 | 44.32 | 44.41 | 44.32 | 44.41 | 3,020 | -0.03(-0.08%) |
Nov 10, 2017 | 44.06 | 44.45 | 44.06 | 44.45 | 2,445 | +0.32(+0.72%) |
Nov 09, 2017 | 44.26 | 44.35 | 44.13 | 44.13 | 1,377 | -0.22(-0.50%) |
Nov 08, 2017 | 44.28 | 44.35 | 44.27 | 44.35 | 4,201 | +0.11(+0.24%) |
Nov 07, 2017 | 44.18 | 44.24 | 44.18 | 44.24 | 1,979 | +0.10(+0.24%) |
Nov 06, 2017 | 44.27 | 44.27 | 44.14 | 44.14 | 978 | -0.12(-0.28%) |
Nov 03, 2017 | 44.25 | 44.26 | 44.25 | 44.26 | 587 | +0.22(+0.50%) |
Nov 02, 2017 | 43.97 | 44.10 | 43.93 | 44.04 | 7,443 | -0.25(-0.56%) |
Nov 01, 2017 | 44.36 | 44.40 | 44.25 | 44.29 | 11,329 | -0.04(-0.08%) |
Oct 31, 2017 | 44.34 | 44.38 | 44.23 | 44.33 | 4,970 | +0.10(+0.23%) |
Oct 30, 2017 | 44.42 | 44.42 | 44.17 | 44.23 | 6,403 | -0.27(-0.60%) |
Oct 27, 2017 | 44.23 | 44.50 | 43.95 | 44.49 | 15,441 | +0.21(+0.48%) |
Oct 26, 2017 | 44.32 | 44.45 | 44.28 | 44.28 | 15,809 | -0.17(-0.39%) |
Oct 25, 2017 | 44.60 | 44.61 | 44.29 | 44.46 | 18,896 | -0.26(-0.58%) |
Oct 24, 2017 | 44.78 | 44.78 | 44.69 | 44.72 | 4,407 | -0.22(-0.49%) |
Oct 23, 2017 | 45.13 | 45.15 | 44.90 | 44.93 | 1,906 | -0.20(-0.45%) |
Oct 20, 2017 | 45.07 | 45.21 | 45.07 | 45.14 | 1,564 | +0.16(+0.35%) |
Oct 19, 2017 | 44.85 | 44.98 | 44.80 | 44.98 | 8,773 | -0.24(-0.52%) |
Oct 18, 2017 | 45.19 | 45.22 | 45.16 | 45.22 | 1,486 | +0.09(+0.21%) |
Oct 17, 2017 | 45.10 | 45.14 | 45.08 | 45.12 | 2,529 | +0.05(+0.10%) |
Oct 16, 2017 | 45.22 | 45.22 | 45.06 | 45.08 | 2,876 | -0.10(-0.22%) |
Oct 13, 2017 | 45.04 | 45.18 | 45.04 | 45.18 | 3,228 | +0.14(+0.32%) |
Oct 12, 2017 | 45.04 | 45.11 | 45.03 | 45.03 | 4,047 | -0.17(-0.37%) |
Oct 11, 2017 | 45.27 | 45.27 | 45.17 | 45.20 | 2,354 | -0.12(-0.28%) |
Oct 10, 2017 | 45.35 | 45.41 | 45.30 | 45.33 | 13,988 | +0.10(+0.22%) |
Oct 09, 2017 | 45.51 | 45.51 | 45.23 | 45.23 | 3,104 | -0.42(-0.91%) |
Oct 06, 2017 | 45.72 | 45.72 | 45.64 | 45.64 | 4,286 | -0.14(-0.31%) |
Oct 05, 2017 | 45.55 | 45.79 | 45.55 | 45.79 | 1,637 | +0.26(+0.58%) |
Oct 04, 2017 | 45.34 | 45.62 | 45.34 | 45.52 | 2,583 | +0.24(+0.53%) |
Oct 03, 2017 | 45.17 | 45.28 | 45.15 | 45.28 | 3,686 | +0.20(+0.44%) |
Oct 02, 2017 | 45.20 | 45.20 | 45.06 | 45.09 | 937 | +0.09(+0.20%) |
Sep 29, 2017 | 44.99 | 45.05 | 44.99 | 45.00 | 1,968 | +0.32(+0.71%) |
Sep 28, 2017 | 44.75 | 44.75 | 44.68 | 44.68 | 2,128 | -0.29(-0.64%) |
Sep 27, 2017 | 44.86 | 44.96 | 44.75 | 44.96 | 4,316 | +0.25(+0.55%) |
Sep 26, 2017 | 44.68 | 44.72 | 44.67 | 44.72 | 1,101 | +0.05(+0.11%) |
Sep 25, 2017 | 44.70 | 44.90 | 44.65 | 44.67 | 8,574 | -0.17(-0.39%) |
Sep 22, 2017 | 44.75 | 44.87 | 44.74 | 44.84 | 12,417 | +0.03(+0.08%) |
Sep 21, 2017 | 44.96 | 44.96 | 44.81 | 44.81 | 1,582 | -0.14(-0.30%) |
Sep 20, 2017 | 45.09 | 45.09 | 44.79 | 44.94 | 7,578 | +0.04(+0.09%) |
Sep 19, 2017 | 44.94 | 44.94 | 44.80 | 44.90 | 4,565 | -0.05(-0.11%) |
Sep 18, 2017 | 45.16 | 45.18 | 44.90 | 44.95 | 9,668 | -0.13(-0.30%) |
Sep 15, 2017 | 45.10 | 45.10 | 45.02 | 45.09 | 2,127 | +0.03(+0.06%) |
Sep 14, 2017 | 45.18 | 45.25 | 45.04 | 45.06 | 5,172 | -0.30(-0.66%) |
Sep 13, 2017 | 45.22 | 45.38 | 45.22 | 45.35 | 7,173 | +0.12(+0.28%) |
Sep 12, 2017 | 45.13 | 45.23 | 45.13 | 45.23 | 1,168 | +0.09(+0.19%) |
Sep 11, 2017 | 45.12 | 45.14 | 45.12 | 45.14 | 2,188 | +0.34(+0.77%) |
Sep 08, 2017 | 44.73 | 44.84 | 44.73 | 44.80 | 2,460 | -0.16(-0.36%) |
Sep 07, 2017 | 45.08 | 45.09 | 44.92 | 44.96 | 2,090 | -0.02(-0.04%) |
Sep 06, 2017 | 44.92 | 44.98 | 44.73 | 44.98 | 3,264 | +0.28(+0.63%) |
Sep 05, 2017 | 44.88 | 44.96 | 44.55 | 44.70 | 10,140 | -0.41(-0.90%) |