Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.51 | 44.97 | 44.14 | 44.36 | 2,506,546 | +0.02(+0.04%) |
Nov 29, 2017 | 45.00 | 45.49 | 43.98 | 44.34 | 1,063,605 | -0.94(-2.08%) |
Nov 28, 2017 | 44.95 | 45.37 | 44.94 | 45.28 | 836,781 | +0.45(+1.00%) |
Nov 27, 2017 | 44.82 | 45.21 | 44.60 | 44.83 | 852,135 | +0.01(+0.02%) |
Nov 24, 2017 | 44.77 | 45.20 | 44.58 | 44.82 | 459,450 | +0.22(+0.49%) |
Nov 22, 2017 | 44.81 | 44.97 | 44.52 | 44.61 | 798,387 | -0.18(-0.40%) |
Nov 21, 2017 | 44.71 | 45.20 | 44.62 | 44.79 | 1,046,675 | +0.28(+0.64%) |
Nov 20, 2017 | 44.31 | 44.88 | 44.00 | 44.50 | 967,831 | +0.33(+0.75%) |
Nov 17, 2017 | 44.92 | 45.07 | 44.09 | 44.17 | 1,485,570 | -0.90(-2.00%) |
Nov 16, 2017 | 44.92 | 45.60 | 44.88 | 45.07 | 1,051,983 | +0.27(+0.59%) |
Nov 15, 2017 | 44.64 | 44.91 | 44.37 | 44.80 | 857,505 | +0.10(+0.23%) |
Nov 14, 2017 | 44.60 | 44.80 | 44.15 | 44.70 | 750,849 | -0.02(-0.04%) |
Nov 13, 2017 | 44.32 | 44.80 | 44.18 | 44.72 | 671,012 | +0.36(+0.81%) |
Nov 10, 2017 | 43.88 | 44.50 | 43.88 | 44.36 | 649,839 | +0.37(+0.84%) |
Nov 09, 2017 | 44.43 | 44.59 | 43.80 | 43.99 | 774,053 | -0.62(-1.38%) |
Nov 08, 2017 | 44.70 | 45.04 | 44.24 | 44.61 | 817,740 | -0.27(-0.59%) |
Nov 07, 2017 | 44.64 | 44.90 | 44.34 | 44.87 | 730,608 | +0.20(+0.45%) |
Nov 06, 2017 | 44.62 | 44.98 | 44.36 | 44.67 | 657,181 | +0.09(+0.19%) |
Nov 03, 2017 | 44.33 | 44.62 | 44.10 | 44.59 | 953,463 | +0.24(+0.54%) |
Nov 02, 2017 | 44.26 | 44.61 | 43.92 | 44.35 | 1,399,414 | +0.16(+0.37%) |
Nov 01, 2017 | 44.68 | 44.76 | 43.89 | 44.19 | 1,412,721 | -0.26(-0.58%) |
Oct 31, 2017 | 44.57 | 44.86 | 44.39 | 44.44 | 1,368,836 | +0.07(+0.15%) |
Oct 30, 2017 | 44.55 | 44.86 | 44.28 | 44.38 | 1,670,093 | -0.40(-0.89%) |
Oct 27, 2017 | 45.33 | 45.38 | 44.55 | 44.78 | 1,817,713 | -0.52(-1.15%) |
Oct 26, 2017 | 44.48 | 45.62 | 44.34 | 45.30 | 2,938,002 | +1.14(+2.58%) |
Oct 25, 2017 | 42.04 | 44.22 | 42.04 | 44.16 | 3,760,595 | +2.49(+5.97%) |
Oct 24, 2017 | 41.72 | 41.91 | 41.57 | 41.67 | 935,222 | +0.13(+0.32%) |
Oct 23, 2017 | 41.33 | 41.94 | 41.26 | 41.54 | 1,359,507 | +0.42(+1.02%) |
Oct 20, 2017 | 41.35 | 41.35 | 40.88 | 41.12 | 1,036,575 | +0.07(+0.16%) |
Oct 19, 2017 | 40.90 | 41.14 | 40.82 | 41.06 | 766,104 | +0.13(+0.32%) |
Oct 18, 2017 | 40.55 | 40.99 | 40.34 | 40.92 | 1,058,893 | +0.58(+1.44%) |
Oct 17, 2017 | 40.58 | 40.64 | 40.18 | 40.34 | 728,419 | -0.09(-0.23%) |
Oct 16, 2017 | 40.63 | 40.89 | 40.41 | 40.44 | 797,188 | -0.17(-0.42%) |
Oct 13, 2017 | 40.66 | 41.21 | 40.50 | 40.61 | 1,170,642 | +0.09(+0.23%) |
Oct 12, 2017 | 40.48 | 40.79 | 40.43 | 40.51 | 1,928,674 | +0.09(+0.23%) |
Oct 11, 2017 | 39.50 | 40.82 | 39.44 | 40.42 | 2,094,958 | +1.02(+2.58%) |
Oct 10, 2017 | 39.15 | 39.44 | 39.15 | 39.40 | 744,543 | +0.38(+0.97%) |
Oct 09, 2017 | 39.09 | 39.19 | 38.84 | 39.02 | 980,673 | -0.17(-0.44%) |
Oct 06, 2017 | 38.86 | 39.31 | 38.77 | 39.19 | 850,913 | +0.21(+0.54%) |
Oct 05, 2017 | 39.01 | 39.13 | 38.81 | 38.99 | 502,097 | +0.06(+0.15%) |
Oct 04, 2017 | 39.02 | 39.36 | 38.72 | 38.93 | 571,244 | -0.04(-0.10%) |
Oct 03, 2017 | 38.92 | 39.18 | 38.53 | 38.97 | 1,011,583 | +0.05(+0.12%) |
Oct 02, 2017 | 37.10 | 38.92 | 36.97 | 38.92 | 1,468,218 | +1.98(+5.37%) |
Sep 29, 2017 | 37.09 | 37.30 | 36.88 | 36.94 | 1,108,901 | -0.09(-0.23%) |
Sep 28, 2017 | 36.95 | 37.24 | 36.71 | 37.02 | 2,167,091 | -0.08(-0.20%) |
Sep 27, 2017 | 37.13 | 37.37 | 37.05 | 37.10 | 1,214,768 | +0.09(+0.23%) |
Sep 26, 2017 | 37.42 | 37.44 | 37.00 | 37.01 | 1,100,327 | -0.29(-0.79%) |
Sep 25, 2017 | 37.26 | 37.58 | 36.99 | 37.31 | 2,036,156 | +0.09(+0.23%) |
Sep 22, 2017 | 37.51 | 37.51 | 37.18 | 37.22 | 1,042,771 | -0.28(-0.76%) |
Sep 21, 2017 | 37.72 | 37.78 | 37.15 | 37.51 | 1,225,702 | -0.19(-0.50%) |
Sep 20, 2017 | 37.81 | 37.81 | 37.52 | 37.70 | 872,727 | -0.06(-0.15%) |
Sep 19, 2017 | 38.69 | 38.69 | 37.48 | 37.75 | 2,718,596 | -0.84(-2.19%) |
Sep 18, 2017 | 37.90 | 38.67 | 37.63 | 38.60 | 2,911,142 | +0.78(+2.06%) |
Sep 15, 2017 | 37.12 | 37.89 | 36.82 | 37.82 | 1,658,319 | +0.57(+1.53%) |
Sep 14, 2017 | 37.13 | 37.25 | 36.98 | 37.25 | 487,925 | +0.09(+0.26%) |
Sep 13, 2017 | 37.17 | 37.28 | 36.88 | 37.15 | 855,362 | -0.19(-0.51%) |
Sep 12, 2017 | 37.04 | 37.48 | 37.02 | 37.34 | 799,284 | +0.34(+0.92%) |
Sep 11, 2017 | 36.29 | 37.05 | 36.08 | 37.00 | 1,197,516 | +0.87(+2.42%) |
Sep 08, 2017 | 35.92 | 36.14 | 35.75 | 36.13 | 966,554 | +0.13(+0.37%) |
Sep 07, 2017 | 36.22 | 36.22 | 35.78 | 36.00 | 669,866 | -0.21(-0.58%) |
Sep 06, 2017 | 36.40 | 36.40 | 35.88 | 36.20 | 1,454,737 | -0.04(-0.10%) |
Sep 05, 2017 | 36.33 | 36.51 | 36.06 | 36.24 | 830,079 | -0.07(-0.18%) |