Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.17 | 46.19 | 45.72 | 45.93 | 1,145,223 | -0.16(-0.35%) |
Nov 29, 2017 | 46.12 | 46.55 | 45.95 | 46.09 | 1,837,456 | -0.70(-1.49%) |
Nov 28, 2017 | 46.76 | 46.84 | 46.46 | 46.79 | 1,503,302 | +0.72(+1.57%) |
Nov 27, 2017 | 46.49 | 46.50 | 45.89 | 46.07 | 1,088,436 | -0.16(-0.35%) |
Nov 24, 2017 | 46.04 | 46.26 | 46.04 | 46.23 | 721,784 | +0.82(+1.81%) |
Nov 22, 2017 | 45.75 | 45.76 | 45.19 | 45.41 | 917,032 | -0.14(-0.30%) |
Nov 21, 2017 | 45.44 | 45.68 | 45.41 | 45.55 | 1,663,867 | +0.55(+1.23%) |
Nov 20, 2017 | 45.22 | 45.56 | 44.98 | 45.00 | 2,426,566 | +0.27(+0.60%) |
Nov 17, 2017 | 44.96 | 45.01 | 44.57 | 44.73 | 1,227,483 | -0.62(-1.36%) |
Nov 16, 2017 | 45.39 | 45.48 | 45.21 | 45.35 | 902,765 | +0.20(+0.45%) |
Nov 15, 2017 | 45.44 | 45.45 | 45.06 | 45.14 | 810,778 | -0.24(-0.54%) |
Nov 14, 2017 | 45.10 | 45.44 | 45.09 | 45.39 | 1,006,857 | -0.04(-0.09%) |
Nov 13, 2017 | 45.21 | 45.54 | 45.20 | 45.43 | 1,017,472 | -0.16(-0.36%) |
Nov 10, 2017 | 45.27 | 45.63 | 45.25 | 45.59 | 1,067,872 | -0.06(-0.12%) |
Nov 09, 2017 | 45.50 | 45.88 | 45.22 | 45.65 | 1,335,465 | -0.07(-0.14%) |
Nov 08, 2017 | 45.18 | 45.74 | 45.16 | 45.71 | 798,062 | +0.49(+1.08%) |
Nov 07, 2017 | 45.14 | 45.31 | 45.01 | 45.22 | 886,704 | -0.14(-0.30%) |
Nov 06, 2017 | 45.36 | 45.45 | 45.22 | 45.36 | 931,841 | -0.05(-0.11%) |
Nov 03, 2017 | 45.48 | 45.64 | 45.33 | 45.41 | 1,118,902 | +0.11(+0.23%) |
Nov 02, 2017 | 45.33 | 45.34 | 44.97 | 45.31 | 2,052,717 | -0.04(-0.09%) |
Nov 01, 2017 | 45.64 | 45.72 | 45.32 | 45.35 | 1,413,844 | -0.38(-0.83%) |
Oct 31, 2017 | 45.43 | 45.84 | 45.39 | 45.72 | 1,157,212 | +0.91(+2.04%) |
Oct 30, 2017 | 44.76 | 44.89 | 44.58 | 44.81 | 1,275,933 | -0.01(-0.02%) |
Oct 27, 2017 | 44.57 | 44.84 | 44.27 | 44.82 | 1,164,279 | +0.06(+0.13%) |
Oct 26, 2017 | 44.53 | 44.98 | 44.39 | 44.76 | 1,621,941 | +0.95(+2.17%) |
Oct 25, 2017 | 43.70 | 43.89 | 43.56 | 43.81 | 2,399,461 | +0.14(+0.31%) |
Oct 24, 2017 | 43.89 | 43.94 | 43.54 | 43.67 | 2,766,345 | -0.14(-0.31%) |
Oct 23, 2017 | 44.09 | 44.11 | 43.71 | 43.81 | 3,639,573 | -0.41(-0.93%) |
Oct 20, 2017 | 44.73 | 44.73 | 44.18 | 44.22 | 3,022,416 | -1.01(-2.23%) |
Oct 19, 2017 | 46.16 | 46.20 | 45.01 | 45.23 | 4,629,601 | -3.08(-6.38%) |
Oct 18, 2017 | 48.30 | 48.45 | 48.17 | 48.32 | 1,239,320 | +0.30(+0.62%) |
Oct 17, 2017 | 48.05 | 48.06 | 47.81 | 48.02 | 1,191,074 | -0.28(-0.58%) |
Oct 16, 2017 | 48.32 | 48.33 | 48.09 | 48.30 | 1,943,693 | -0.06(-0.13%) |
Oct 13, 2017 | 48.46 | 48.53 | 48.21 | 48.36 | 1,742,030 | +0.46(+0.96%) |
Oct 12, 2017 | 47.52 | 47.97 | 47.45 | 47.90 | 1,252,995 | +0.82(+1.75%) |
Oct 11, 2017 | 46.92 | 47.13 | 46.88 | 47.08 | 1,048,759 | +0.39(+0.83%) |
Oct 10, 2017 | 46.63 | 46.72 | 46.49 | 46.69 | 3,312,414 | +0.62(+1.35%) |
Oct 09, 2017 | 46.20 | 46.25 | 46.04 | 46.07 | 1,519,000 | +0.07(+0.16%) |
Oct 06, 2017 | 46.17 | 46.24 | 45.97 | 46.00 | 2,939,155 | -0.59(-1.26%) |
Oct 05, 2017 | 46.69 | 46.77 | 46.49 | 46.59 | 1,902,851 | -0.03(-0.07%) |
Oct 04, 2017 | 46.64 | 46.68 | 46.57 | 46.62 | 1,956,964 | +0.00(+0.00%) |
Oct 03, 2017 | 46.68 | 46.73 | 46.55 | 46.62 | 1,064,426 | -0.13(-0.28%) |
Oct 02, 2017 | 46.81 | 47.01 | 46.72 | 46.75 | 1,449,348 | -0.03(-0.07%) |
Sep 29, 2017 | 46.68 | 46.88 | 46.63 | 46.78 | 1,489,564 | +0.52(+1.13%) |
Sep 28, 2017 | 46.04 | 46.38 | 46.00 | 46.26 | 907,371 | +0.26(+0.56%) |
Sep 27, 2017 | 45.97 | 46.14 | 45.89 | 46.00 | 1,315,263 | -0.23(-0.49%) |
Sep 26, 2017 | 46.35 | 46.36 | 46.09 | 46.23 | 1,145,981 | -0.19(-0.40%) |
Sep 25, 2017 | 46.40 | 46.61 | 46.33 | 46.41 | 1,370,729 | +0.05(+0.10%) |
Sep 22, 2017 | 46.64 | 46.73 | 46.28 | 46.36 | 1,661,647 | -0.18(-0.38%) |
Sep 21, 2017 | 46.58 | 46.76 | 46.48 | 46.54 | 1,123,276 | -0.72(-1.52%) |
Sep 20, 2017 | 47.61 | 47.69 | 46.95 | 47.26 | 1,306,831 | -0.48(-1.00%) |
Sep 19, 2017 | 47.86 | 47.93 | 47.64 | 47.73 | 966,244 | -0.07(-0.15%) |
Sep 18, 2017 | 47.82 | 47.94 | 47.66 | 47.81 | 1,129,007 | +0.20(+0.42%) |
Sep 15, 2017 | 47.63 | 47.70 | 47.50 | 47.61 | 1,413,856 | +0.36(+0.77%) |
Sep 14, 2017 | 47.26 | 47.34 | 47.17 | 47.24 | 1,159,880 | -0.05(-0.10%) |
Sep 13, 2017 | 47.65 | 47.65 | 47.24 | 47.29 | 1,829,238 | -0.15(-0.31%) |
Sep 12, 2017 | 47.65 | 47.71 | 47.36 | 47.44 | 1,386,774 | -0.69(-1.44%) |
Sep 11, 2017 | 47.99 | 48.17 | 47.95 | 48.13 | 881,585 | +0.25(+0.52%) |
Sep 08, 2017 | 47.90 | 47.98 | 47.77 | 47.88 | 953,980 | +0.09(+0.19%) |
Sep 07, 2017 | 47.77 | 47.93 | 47.69 | 47.79 | 1,480,967 | +0.35(+0.73%) |
Sep 06, 2017 | 47.27 | 47.47 | 47.11 | 47.44 | 1,337,952 | +0.56(+1.19%) |
Sep 05, 2017 | 46.88 | 47.02 | 46.68 | 46.89 | 1,001,803 | -0.16(-0.34%) |