Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.82 | 44.83 | 44.73 | 44.75 | 466,317 | -0.08(-0.17%) |
Nov 29, 2017 | 44.83 | 44.85 | 44.80 | 44.83 | 387,686 | -0.04(-0.09%) |
Nov 28, 2017 | 44.91 | 44.91 | 44.87 | 44.87 | 1,740,779 | -0.01(-0.02%) |
Nov 27, 2017 | 44.90 | 44.91 | 44.86 | 44.88 | 982,626 | +0.00(+0.00%) |
Nov 24, 2017 | 44.87 | 44.89 | 44.86 | 44.88 | 200,391 | +0.02(+0.04%) |
Nov 22, 2017 | 44.83 | 44.91 | 44.81 | 44.86 | 729,209 | +0.08(+0.17%) |
Nov 21, 2017 | 44.81 | 44.82 | 44.75 | 44.79 | 379,697 | +0.00(+0.00%) |
Nov 20, 2017 | 44.80 | 44.82 | 44.75 | 44.79 | 380,834 | -0.03(-0.08%) |
Nov 17, 2017 | 44.83 | 44.84 | 44.79 | 44.82 | 352,192 | -0.02(-0.04%) |
Nov 16, 2017 | 44.84 | 44.86 | 44.81 | 44.84 | 442,186 | -0.03(-0.08%) |
Nov 15, 2017 | 44.85 | 44.89 | 44.82 | 44.87 | 1,143,719 | +0.07(+0.15%) |
Nov 14, 2017 | 44.77 | 44.82 | 44.76 | 44.80 | 329,267 | +0.03(+0.06%) |
Nov 13, 2017 | 44.84 | 44.85 | 44.75 | 44.78 | 287,444 | +0.02(+0.04%) |
Nov 10, 2017 | 44.80 | 44.80 | 44.74 | 44.76 | 297,504 | -0.09(-0.19%) |
Nov 09, 2017 | 44.83 | 44.86 | 44.81 | 44.85 | 333,012 | -0.05(-0.11%) |
Nov 08, 2017 | 44.96 | 44.97 | 44.88 | 44.90 | 429,186 | -0.03(-0.06%) |
Nov 07, 2017 | 44.94 | 44.95 | 44.91 | 44.92 | 320,028 | +0.01(+0.02%) |
Nov 06, 2017 | 44.91 | 44.92 | 44.90 | 44.91 | 351,235 | +0.01(+0.02%) |
Nov 03, 2017 | 44.92 | 44.92 | 44.85 | 44.91 | 2,375,628 | +0.03(+0.08%) |
Nov 02, 2017 | 44.86 | 44.91 | 44.85 | 44.87 | 3,144,551 | +0.04(+0.10%) |
Nov 01, 2017 | 44.80 | 44.85 | 44.78 | 44.83 | 425,630 | -0.00(-0.01%) |
Oct 31, 2017 | 44.83 | 44.86 | 44.81 | 44.83 | 407,445 | -0.01(-0.02%) |
Oct 30, 2017 | 44.82 | 44.86 | 44.80 | 44.84 | 731,324 | +0.09(+0.21%) |
Oct 27, 2017 | 44.69 | 44.76 | 44.64 | 44.75 | 521,425 | +0.07(+0.15%) |
Oct 26, 2017 | 44.76 | 44.76 | 44.65 | 44.68 | 527,489 | -0.03(-0.08%) |
Oct 25, 2017 | 44.69 | 44.71 | 44.66 | 44.71 | 509,705 | -0.03(-0.06%) |
Oct 24, 2017 | 44.78 | 44.80 | 44.73 | 44.74 | 501,714 | -0.09(-0.19%) |
Oct 23, 2017 | 44.79 | 44.82 | 44.78 | 44.82 | 345,350 | +0.03(+0.08%) |
Oct 20, 2017 | 44.76 | 44.80 | 44.75 | 44.79 | 363,921 | -0.07(-0.15%) |
Oct 19, 2017 | 44.87 | 44.91 | 44.83 | 44.86 | 528,751 | +0.00(+0.00%) |
Oct 18, 2017 | 44.88 | 44.88 | 44.85 | 44.86 | 544,603 | -0.06(-0.13%) |
Oct 17, 2017 | 44.93 | 44.93 | 44.89 | 44.92 | 656,822 | -0.01(-0.02%) |
Oct 16, 2017 | 44.94 | 44.96 | 44.90 | 44.93 | 319,094 | -0.04(-0.09%) |
Oct 13, 2017 | 44.97 | 44.98 | 44.92 | 44.97 | 295,270 | +0.06(+0.13%) |
Oct 12, 2017 | 44.90 | 44.92 | 44.86 | 44.91 | 351,554 | +0.04(+0.09%) |
Oct 11, 2017 | 44.87 | 44.90 | 44.82 | 44.87 | 1,100,410 | +0.03(+0.08%) |
Oct 10, 2017 | 44.85 | 44.89 | 44.82 | 44.83 | 350,452 | +0.00(+0.00%) |
Oct 09, 2017 | 44.82 | 44.84 | 44.80 | 44.83 | 326,555 | +0.00(+0.00%) |
Oct 06, 2017 | 44.82 | 44.86 | 44.76 | 44.83 | 350,100 | -0.05(-0.11%) |
Oct 05, 2017 | 44.92 | 44.93 | 44.84 | 44.88 | 382,917 | -0.04(-0.09%) |
Oct 04, 2017 | 44.94 | 44.94 | 44.85 | 44.93 | 498,347 | +0.01(+0.02%) |
Oct 03, 2017 | 44.91 | 44.94 | 44.88 | 44.92 | 310,761 | +0.05(+0.11%) |
Oct 02, 2017 | 44.86 | 44.88 | 44.81 | 44.87 | 446,150 | +0.07(+0.16%) |
Sep 29, 2017 | 44.90 | 44.91 | 44.79 | 44.79 | 412,316 | -0.08(-0.19%) |
Sep 28, 2017 | 44.83 | 44.89 | 44.81 | 44.88 | 632,146 | +0.03(+0.06%) |
Sep 27, 2017 | 44.88 | 44.88 | 44.82 | 44.85 | 676,671 | -0.07(-0.15%) |
Sep 26, 2017 | 44.93 | 44.93 | 44.88 | 44.92 | 307,446 | -0.02(-0.04%) |
Sep 25, 2017 | 44.89 | 44.94 | 44.88 | 44.94 | 275,644 | +0.06(+0.13%) |
Sep 22, 2017 | 44.88 | 44.88 | 44.83 | 44.88 | 253,343 | +0.06(+0.13%) |
Sep 21, 2017 | 44.87 | 44.89 | 44.81 | 44.82 | 372,851 | -0.03(-0.06%) |
Sep 20, 2017 | 44.91 | 44.93 | 44.77 | 44.84 | 594,115 | -0.06(-0.13%) |
Sep 19, 2017 | 44.92 | 44.93 | 44.85 | 44.90 | 295,323 | +0.01(+0.02%) |
Sep 18, 2017 | 44.89 | 44.91 | 44.87 | 44.89 | 290,599 | -0.03(-0.06%) |
Sep 15, 2017 | 44.95 | 44.95 | 44.90 | 44.92 | 492,247 | -0.01(-0.02%) |
Sep 14, 2017 | 44.92 | 44.95 | 44.91 | 44.93 | 271,493 | +0.01(+0.02%) |
Sep 13, 2017 | 44.95 | 44.95 | 44.91 | 44.92 | 452,839 | +0.01(+0.02%) |
Sep 12, 2017 | 44.94 | 44.94 | 44.89 | 44.91 | 345,019 | -0.06(-0.13%) |
Sep 11, 2017 | 45.04 | 45.04 | 44.95 | 44.97 | 537,635 | -0.10(-0.23%) |
Sep 08, 2017 | 45.09 | 45.09 | 45.04 | 45.07 | 274,796 | -0.02(-0.04%) |
Sep 07, 2017 | 45.05 | 45.10 | 45.04 | 45.09 | 391,554 | +0.08(+0.17%) |
Sep 06, 2017 | 45.04 | 45.06 | 44.98 | 45.01 | 844,303 | -0.03(-0.08%) |
Sep 05, 2017 | 45.04 | 45.06 | 44.98 | 45.05 | 809,186 | +0.18(+0.40%) |