Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.73 | 47.73 | 46.49 | 46.61 | 131,386 | -0.73(-1.54%) |
Nov 29, 2017 | 46.44 | 47.46 | 45.94 | 47.34 | 119,992 | +1.47(+3.20%) |
Nov 28, 2017 | 44.48 | 45.93 | 44.45 | 45.87 | 40,876 | +1.38(+3.11%) |
Nov 27, 2017 | 44.23 | 44.76 | 44.14 | 44.48 | 32,116 | +0.14(+0.31%) |
Nov 24, 2017 | 45.02 | 45.02 | 44.28 | 44.35 | 20,882 | -0.34(-0.77%) |
Nov 22, 2017 | 44.99 | 45.09 | 44.66 | 44.69 | 23,945 | -0.15(-0.34%) |
Nov 21, 2017 | 44.66 | 44.86 | 44.39 | 44.85 | 31,837 | +0.32(+0.71%) |
Nov 20, 2017 | 44.31 | 44.53 | 44.06 | 44.53 | 17,607 | +0.38(+0.86%) |
Nov 17, 2017 | 43.56 | 44.22 | 43.51 | 44.15 | 24,430 | +0.29(+0.67%) |
Nov 16, 2017 | 43.92 | 44.19 | 43.78 | 43.86 | 48,033 | +0.17(+0.39%) |
Nov 15, 2017 | 43.23 | 43.95 | 43.23 | 43.69 | 30,532 | +0.03(+0.06%) |
Nov 14, 2017 | 43.20 | 43.71 | 43.20 | 43.66 | 33,803 | +0.18(+0.42%) |
Nov 13, 2017 | 42.70 | 43.56 | 42.63 | 43.48 | 52,956 | +0.45(+1.04%) |
Nov 10, 2017 | 42.93 | 43.30 | 42.93 | 43.03 | 23,975 | +0.07(+0.16%) |
Nov 09, 2017 | 43.05 | 43.43 | 42.49 | 42.96 | 43,982 | -0.40(-0.93%) |
Nov 08, 2017 | 43.50 | 43.50 | 43.05 | 43.37 | 43,453 | -0.34(-0.77%) |
Nov 07, 2017 | 44.89 | 44.91 | 43.67 | 43.70 | 104,039 | -1.25(-2.79%) |
Nov 06, 2017 | 44.85 | 45.15 | 44.85 | 44.96 | 31,185 | -0.14(-0.30%) |
Nov 03, 2017 | 45.24 | 45.24 | 44.98 | 45.09 | 26,538 | -0.21(-0.47%) |
Nov 02, 2017 | 44.79 | 45.39 | 44.60 | 45.31 | 58,365 | +0.51(+1.13%) |
Nov 01, 2017 | 45.46 | 45.52 | 44.54 | 44.80 | 71,542 | -0.40(-0.89%) |
Oct 31, 2017 | 44.96 | 45.52 | 44.96 | 45.21 | 29,461 | +0.24(+0.53%) |
Oct 30, 2017 | 45.96 | 45.96 | 44.83 | 44.97 | 39,026 | -1.13(-2.44%) |
Oct 27, 2017 | 45.91 | 46.17 | 45.62 | 46.09 | 79,386 | +0.20(+0.43%) |
Oct 26, 2017 | 45.58 | 45.96 | 45.51 | 45.89 | 30,488 | +0.42(+0.93%) |
Oct 25, 2017 | 45.68 | 45.68 | 45.12 | 45.47 | 46,363 | -0.09(-0.19%) |
Oct 24, 2017 | 45.57 | 45.75 | 45.25 | 45.56 | 23,938 | +0.23(+0.51%) |
Oct 23, 2017 | 45.85 | 45.85 | 45.26 | 45.33 | 25,207 | -0.46(-1.01%) |
Oct 20, 2017 | 45.97 | 46.02 | 45.74 | 45.79 | 40,265 | +0.21(+0.47%) |
Oct 19, 2017 | 44.97 | 45.67 | 44.97 | 45.58 | 14,833 | +0.25(+0.55%) |
Oct 18, 2017 | 45.16 | 45.49 | 45.16 | 45.33 | 27,735 | +0.30(+0.67%) |
Oct 17, 2017 | 45.59 | 45.59 | 44.95 | 45.03 | 19,972 | -0.45(-0.98%) |
Oct 16, 2017 | 45.21 | 45.73 | 45.21 | 45.47 | 27,536 | +0.26(+0.57%) |
Oct 13, 2017 | 45.19 | 45.58 | 44.95 | 45.21 | 16,470 | -0.18(-0.40%) |
Oct 12, 2017 | 45.90 | 45.97 | 45.37 | 45.40 | 15,630 | -0.32(-0.70%) |
Oct 11, 2017 | 45.95 | 45.95 | 45.58 | 45.71 | 25,732 | -0.20(-0.43%) |
Oct 10, 2017 | 45.60 | 45.95 | 45.52 | 45.91 | 83,824 | +0.47(+1.04%) |
Oct 09, 2017 | 45.68 | 45.68 | 45.39 | 45.44 | 24,015 | -0.12(-0.26%) |
Oct 06, 2017 | 45.57 | 45.70 | 45.33 | 45.56 | 19,552 | +0.08(+0.18%) |
Oct 05, 2017 | 45.09 | 45.62 | 45.09 | 45.48 | 16,972 | +0.49(+1.08%) |
Oct 04, 2017 | 45.52 | 45.54 | 44.95 | 44.99 | 61,620 | -0.67(-1.47%) |
Oct 03, 2017 | 45.76 | 45.76 | 45.18 | 45.66 | 61,119 | +0.01(+0.02%) |
Oct 02, 2017 | 45.33 | 45.65 | 45.06 | 45.65 | 65,269 | +0.39(+0.85%) |
Sep 29, 2017 | 45.20 | 45.68 | 45.11 | 45.27 | 27,877 | +0.13(+0.29%) |
Sep 28, 2017 | 44.94 | 45.17 | 44.53 | 45.14 | 52,608 | +0.22(+0.50%) |
Sep 27, 2017 | 44.15 | 45.03 | 43.50 | 44.91 | 43,533 | +1.18(+2.69%) |
Sep 26, 2017 | 43.42 | 43.85 | 43.40 | 43.74 | 44,798 | +0.34(+0.77%) |
Sep 25, 2017 | 43.35 | 43.60 | 43.02 | 43.40 | 94,775 | +0.07(+0.16%) |
Sep 22, 2017 | 43.09 | 43.37 | 43.09 | 43.33 | 60,828 | +0.20(+0.46%) |
Sep 21, 2017 | 43.10 | 43.32 | 43.01 | 43.14 | 32,152 | +0.10(+0.23%) |
Sep 20, 2017 | 42.45 | 43.26 | 42.20 | 43.03 | 55,098 | +0.55(+1.29%) |
Sep 19, 2017 | 42.23 | 42.61 | 42.23 | 42.49 | 45,267 | +0.16(+0.38%) |
Sep 18, 2017 | 41.96 | 42.44 | 41.96 | 42.32 | 115,674 | +0.58(+1.39%) |
Sep 15, 2017 | 41.49 | 41.78 | 41.35 | 41.74 | 79,735 | +0.15(+0.35%) |
Sep 14, 2017 | 41.93 | 42.02 | 41.55 | 41.60 | 68,747 | -0.35(-0.84%) |
Sep 13, 2017 | 41.76 | 42.03 | 41.54 | 41.95 | 184,807 | +0.23(+0.55%) |
Sep 12, 2017 | 40.99 | 41.79 | 40.99 | 41.72 | 63,884 | +0.80(+1.95%) |
Sep 11, 2017 | 40.32 | 41.09 | 40.32 | 40.92 | 65,541 | +0.96(+2.40%) |
Sep 08, 2017 | 39.29 | 40.13 | 39.26 | 39.96 | 46,250 | +0.48(+1.21%) |
Sep 07, 2017 | 40.45 | 40.45 | 39.41 | 39.48 | 203,266 | -0.94(-2.33%) |
Sep 06, 2017 | 40.58 | 40.78 | 40.33 | 40.42 | 100,359 | +0.02(+0.04%) |
Sep 05, 2017 | 41.33 | 41.33 | 40.32 | 40.41 | 30,693 | -1.04(-2.52%) |