Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.53 | 44.68 | 44.06 | 44.23 | 550,926 | -0.26(-0.59%) |
Nov 29, 2017 | 44.41 | 44.72 | 44.34 | 44.49 | 187,703 | +0.02(+0.04%) |
Nov 28, 2017 | 44.43 | 44.54 | 44.28 | 44.47 | 362,402 | +0.05(+0.11%) |
Nov 27, 2017 | 44.69 | 44.72 | 44.41 | 44.42 | 454,978 | -0.16(-0.37%) |
Nov 24, 2017 | 44.85 | 44.91 | 44.58 | 44.59 | 122,734 | -0.26(-0.58%) |
Nov 22, 2017 | 44.56 | 44.90 | 44.50 | 44.85 | 177,846 | +0.27(+0.61%) |
Nov 21, 2017 | 44.28 | 44.58 | 44.27 | 44.58 | 319,316 | +0.33(+0.74%) |
Nov 20, 2017 | 43.75 | 44.26 | 43.75 | 44.25 | 178,176 | +0.55(+1.26%) |
Nov 17, 2017 | 43.63 | 43.76 | 43.55 | 43.70 | 460,390 | +0.12(+0.27%) |
Nov 16, 2017 | 43.39 | 43.64 | 43.35 | 43.58 | 209,239 | +0.27(+0.63%) |
Nov 15, 2017 | 43.72 | 43.73 | 43.27 | 43.31 | 246,935 | -0.35(-0.80%) |
Nov 14, 2017 | 43.41 | 43.66 | 43.35 | 43.66 | 213,062 | +0.27(+0.63%) |
Nov 13, 2017 | 42.96 | 43.42 | 42.96 | 43.39 | 246,528 | +0.31(+0.72%) |
Nov 10, 2017 | 43.31 | 43.51 | 43.00 | 43.08 | 438,162 | -0.22(-0.50%) |
Nov 09, 2017 | 43.29 | 43.78 | 43.13 | 43.29 | 312,688 | -0.10(-0.23%) |
Nov 08, 2017 | 43.05 | 43.46 | 43.05 | 43.40 | 245,499 | +0.34(+0.79%) |
Nov 07, 2017 | 42.75 | 43.33 | 42.70 | 43.06 | 663,543 | +0.24(+0.57%) |
Nov 06, 2017 | 43.44 | 43.57 | 42.79 | 42.81 | 592,274 | -0.66(-1.52%) |
Nov 03, 2017 | 43.42 | 43.63 | 43.30 | 43.47 | 308,573 | -0.12(-0.27%) |
Nov 02, 2017 | 44.32 | 44.33 | 43.45 | 43.59 | 532,678 | -0.66(-1.49%) |
Nov 01, 2017 | 43.92 | 44.40 | 43.92 | 44.25 | 449,174 | +0.19(+0.44%) |
Oct 31, 2017 | 44.20 | 44.31 | 43.97 | 44.06 | 258,823 | -0.12(-0.26%) |
Oct 30, 2017 | 44.73 | 44.08 | 44.17 | 236,215 | -0.44(-0.98%) | |
Oct 27, 2017 | 44.07 | 44.65 | 43.76 | 44.61 | 363,008 | +0.56(+1.28%) |
Oct 26, 2017 | 45.03 | 45.12 | 44.04 | 44.05 | 478,376 | -0.97(-2.15%) |
Oct 25, 2017 | 45.34 | 45.44 | 44.63 | 45.02 | 564,340 | -0.47(-1.02%) |
Oct 24, 2017 | 45.45 | 45.76 | 45.42 | 45.48 | 129,666 | -0.07(-0.16%) |
Oct 23, 2017 | 46.04 | 46.04 | 45.44 | 45.55 | 167,585 | -0.46(-1.00%) |
Oct 20, 2017 | 46.03 | 46.18 | 45.85 | 46.01 | 118,603 | -0.07(-0.15%) |
Oct 19, 2017 | 45.97 | 46.08 | 45.83 | 46.08 | 85,835 | +0.08(+0.17%) |
Oct 18, 2017 | 45.90 | 46.09 | 45.90 | 46.00 | 210,624 | +0.11(+0.23%) |
Oct 17, 2017 | 45.85 | 46.05 | 45.76 | 45.90 | 232,328 | +0.07(+0.15%) |
Oct 16, 2017 | 45.95 | 46.05 | 45.83 | 45.83 | 144,969 | +0.02(+0.04%) |
Oct 13, 2017 | 45.76 | 45.88 | 45.65 | 45.81 | 127,614 | +0.18(+0.40%) |
Oct 12, 2017 | 45.52 | 45.70 | 45.45 | 45.63 | 204,483 | +0.08(+0.17%) |
Oct 11, 2017 | 45.44 | 45.61 | 45.44 | 45.55 | 206,329 | +0.09(+0.19%) |
Oct 10, 2017 | 45.59 | 45.59 | 45.40 | 45.46 | 93,333 | -0.06(-0.13%) |
Oct 09, 2017 | 45.36 | 45.64 | 45.36 | 45.52 | 115,957 | +0.13(+0.28%) |
Oct 06, 2017 | 45.74 | 45.74 | 45.23 | 45.39 | 224,319 | -0.56(-1.22%) |
Oct 05, 2017 | 45.70 | 46.09 | 45.70 | 45.96 | 122,647 | +0.20(+0.45%) |
Oct 04, 2017 | 45.66 | 45.79 | 45.57 | 45.75 | 184,941 | +0.07(+0.15%) |
Oct 03, 2017 | 45.95 | 45.95 | 45.56 | 45.68 | 192,614 | +0.00(+0.00%) |
Oct 02, 2017 | 45.50 | 45.71 | 45.36 | 45.68 | 223,013 | +0.28(+0.62%) |
Sep 29, 2017 | 45.54 | 45.54 | 45.28 | 45.40 | 177,484 | -0.05(-0.11%) |
Sep 28, 2017 | 45.27 | 45.49 | 44.89 | 45.45 | 265,989 | +0.15(+0.32%) |
Sep 27, 2017 | 45.00 | 45.31 | 267,149 | +0.02(+0.04%) | ||
Sep 26, 2017 | 45.28 | 45.41 | 45.05 | 45.29 | 161,120 | +0.25(+0.56%) |
Sep 25, 2017 | 45.02 | 45.10 | 44.86 | 45.04 | 183,866 | +0.09(+0.19%) |
Sep 22, 2017 | 44.44 | 45.04 | 44.44 | 44.95 | 200,036 | +0.36(+0.81%) |
Sep 21, 2017 | 44.69 | 44.79 | 44.52 | 44.59 | 121,618 | -0.03(-0.06%) |
Sep 20, 2017 | 44.78 | 44.81 | 44.45 | 44.62 | 134,172 | -0.08(-0.17%) |
Sep 19, 2017 | 44.54 | 44.82 | 44.53 | 44.70 | 230,126 | +0.16(+0.36%) |
Sep 18, 2017 | 44.45 | 44.57 | 44.31 | 44.53 | 290,389 | +0.18(+0.41%) |
Sep 15, 2017 | 44.11 | 44.36 | 44.11 | 44.35 | 120,650 | +0.23(+0.52%) |
Sep 14, 2017 | 44.01 | 44.15 | 43.97 | 44.13 | 122,571 | +0.05(+0.11%) |
Sep 13, 2017 | 44.40 | 44.48 | 44.00 | 44.08 | 167,635 | -0.42(-0.94%) |
Sep 12, 2017 | 44.33 | 44.60 | 44.33 | 44.50 | 107,055 | +0.07(+0.15%) |
Sep 11, 2017 | 44.09 | 44.50 | 44.09 | 44.43 | 122,873 | +0.33(+0.75%) |
Sep 08, 2017 | 44.02 | 44.19 | 44.01 | 44.10 | 123,726 | -0.04(-0.09%) |
Sep 07, 2017 | 44.20 | 44.30 | 44.05 | 44.14 | 158,894 | -0.07(-0.15%) |
Sep 06, 2017 | 44.19 | 44.38 | 44.11 | 44.20 | 383,828 | +0.06(+0.13%) |
Sep 05, 2017 | 44.80 | 44.87 | 44.14 | 44.15 | 208,169 | -0.64(-1.44%) |