Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.91 | 47.17 | 46.68 | 47.02 | 298,654 | +0.34(+0.72%) |
Nov 29, 2017 | 47.88 | 47.88 | 46.33 | 46.68 | 623,013 | -1.22(-2.55%) |
Nov 28, 2017 | 47.89 | 47.98 | 47.64 | 47.90 | 244,593 | +0.10(+0.22%) |
Nov 27, 2017 | 47.82 | 47.90 | 47.68 | 47.80 | 197,052 | -0.04(-0.08%) |
Nov 24, 2017 | 47.64 | 47.87 | 47.64 | 47.84 | 85,451 | +0.24(+0.51%) |
Nov 22, 2017 | 47.74 | 47.74 | 47.53 | 47.59 | 202,937 | -0.11(-0.24%) |
Nov 21, 2017 | 47.37 | 47.71 | 47.28 | 47.70 | 266,274 | +0.56(+1.20%) |
Nov 20, 2017 | 47.06 | 47.17 | 46.97 | 47.14 | 203,504 | +0.19(+0.40%) |
Nov 17, 2017 | 47.16 | 47.16 | 46.91 | 46.95 | 161,144 | -0.23(-0.48%) |
Nov 16, 2017 | 46.84 | 47.28 | 46.82 | 47.18 | 198,987 | +0.64(+1.37%) |
Nov 15, 2017 | 46.68 | 46.73 | 46.36 | 46.54 | 289,897 | -0.36(-0.76%) |
Nov 14, 2017 | 46.89 | 46.97 | 46.65 | 46.90 | 206,852 | -0.09(-0.20%) |
Nov 13, 2017 | 46.85 | 47.02 | 46.78 | 46.99 | 167,616 | -0.02(-0.04%) |
Nov 10, 2017 | 46.93 | 47.03 | 46.80 | 47.01 | 226,638 | +0.04(+0.08%) |
Nov 09, 2017 | 47.05 | 47.06 | 46.49 | 46.97 | 336,455 | -0.39(-0.83%) |
Nov 08, 2017 | 47.14 | 47.40 | 47.00 | 47.37 | 176,559 | +0.23(+0.50%) |
Nov 07, 2017 | 47.21 | 47.21 | 46.94 | 47.13 | 247,521 | -0.02(-0.04%) |
Nov 06, 2017 | 47.01 | 47.16 | 46.96 | 47.15 | 277,636 | +0.20(+0.42%) |
Nov 03, 2017 | 46.85 | 46.96 | 46.53 | 46.95 | 255,678 | +0.39(+0.83%) |
Nov 02, 2017 | 46.50 | 46.60 | 46.20 | 46.57 | 232,657 | +0.05(+0.10%) |
Nov 01, 2017 | 46.78 | 46.80 | 46.29 | 46.52 | 399,152 | -0.07(-0.14%) |
Oct 31, 2017 | 46.51 | 46.67 | 46.34 | 46.59 | 437,665 | +0.23(+0.51%) |
Oct 30, 2017 | 46.47 | 46.10 | 46.35 | 298,896 | +0.14(+0.30%) | |
Oct 27, 2017 | 45.82 | 46.32 | 45.73 | 46.21 | 341,763 | +1.16(+2.56%) |
Oct 26, 2017 | 45.10 | 45.20 | 44.98 | 45.05 | 139,015 | +0.19(+0.42%) |
Oct 25, 2017 | 44.98 | 45.12 | 44.54 | 44.87 | 189,931 | -0.17(-0.38%) |
Oct 24, 2017 | 44.94 | 45.08 | 44.83 | 45.04 | 177,441 | +0.16(+0.36%) |
Oct 23, 2017 | 45.19 | 45.19 | 44.83 | 44.88 | 227,243 | -0.16(-0.35%) |
Oct 20, 2017 | 45.01 | 45.13 | 44.95 | 45.04 | 160,584 | +0.29(+0.65%) |
Oct 19, 2017 | 44.66 | 44.74 | 44.37 | 44.74 | 217,759 | -0.15(-0.33%) |
Oct 18, 2017 | 44.89 | 44.98 | 44.74 | 44.89 | 194,573 | +0.15(+0.34%) |
Oct 17, 2017 | 44.79 | 44.79 | 44.63 | 44.74 | 176,859 | -0.02(-0.04%) |
Oct 16, 2017 | 44.79 | 44.79 | 44.61 | 44.76 | 189,285 | +0.11(+0.25%) |
Oct 13, 2017 | 44.63 | 44.73 | 44.60 | 44.65 | 160,358 | +0.22(+0.49%) |
Oct 12, 2017 | 44.38 | 44.58 | 44.34 | 44.43 | 233,284 | +0.02(+0.04%) |
Oct 11, 2017 | 44.20 | 44.42 | 44.17 | 44.42 | 128,427 | +0.22(+0.49%) |
Oct 10, 2017 | 44.34 | 44.38 | 44.02 | 44.20 | 177,349 | -0.01(-0.02%) |
Oct 09, 2017 | 44.19 | 44.30 | 44.13 | 44.21 | 182,131 | +0.13(+0.30%) |
Oct 06, 2017 | 43.88 | 44.11 | 43.81 | 44.08 | 175,181 | +0.10(+0.23%) |
Oct 05, 2017 | 43.74 | 43.98 | 43.65 | 43.97 | 164,427 | +0.41(+0.95%) |
Oct 04, 2017 | 43.51 | 43.61 | 43.39 | 43.56 | 114,101 | -0.03(-0.06%) |
Oct 03, 2017 | 43.52 | 43.60 | 43.48 | 43.59 | 160,226 | +0.11(+0.26%) |
Oct 02, 2017 | 43.45 | 43.59 | 43.25 | 43.48 | 210,952 | +0.11(+0.26%) |
Sep 29, 2017 | 43.15 | 43.38 | 43.11 | 43.36 | 265,817 | +0.28(+0.65%) |
Sep 28, 2017 | 42.94 | 43.08 | 42.85 | 43.08 | 96,532 | +0.10(+0.24%) |
Sep 27, 2017 | 42.72 | 43.15 | 42.72 | 42.98 | 131,562 | +0.47(+1.10%) |
Sep 26, 2017 | 42.58 | 42.70 | 42.38 | 42.51 | 133,118 | +0.15(+0.35%) |
Sep 25, 2017 | 42.82 | 42.82 | 42.15 | 42.36 | 243,060 | -0.61(-1.42%) |
Sep 22, 2017 | 42.78 | 42.98 | 42.74 | 42.97 | 115,205 | +0.05(+0.11%) |
Sep 21, 2017 | 43.15 | 43.15 | 42.75 | 42.92 | 91,215 | -0.23(-0.52%) |
Sep 20, 2017 | 43.37 | 43.37 | 42.84 | 43.15 | 171,407 | -0.21(-0.48%) |
Sep 19, 2017 | 43.32 | 43.44 | 43.19 | 43.35 | 231,378 | +0.13(+0.30%) |
Sep 18, 2017 | 43.23 | 43.40 | 43.10 | 43.22 | 175,315 | +0.06(+0.13%) |
Sep 15, 2017 | 43.04 | 43.23 | 42.92 | 43.17 | 145,544 | +0.12(+0.27%) |
Sep 14, 2017 | 43.02 | 43.21 | 42.89 | 43.05 | 126,611 | -0.13(-0.30%) |
Sep 13, 2017 | 43.18 | 43.18 | 43.03 | 43.18 | 144,765 | -0.05(-0.11%) |
Sep 12, 2017 | 43.30 | 43.32 | 43.05 | 43.23 | 216,523 | +0.07(+0.15%) |
Sep 11, 2017 | 42.87 | 43.18 | 42.85 | 43.16 | 122,409 | +0.65(+1.52%) |
Sep 08, 2017 | 42.84 | 42.84 | 42.49 | 42.52 | 227,901 | -0.37(-0.85%) |
Sep 07, 2017 | 42.77 | 42.92 | 42.65 | 42.88 | 112,412 | +0.22(+0.51%) |
Sep 06, 2017 | 42.76 | 42.76 | 42.43 | 42.67 | 156,479 | +0.05(+0.11%) |
Sep 05, 2017 | 42.85 | 42.94 | 42.30 | 42.62 | 266,289 | -0.37(-0.85%) |