Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.48 | 47.96 | 47.34 | 47.84 | 1,435,332 | +0.48(+1.01%) |
Nov 29, 2017 | 47.60 | 47.66 | 46.78 | 47.36 | 709,696 | -0.22(-0.47%) |
Nov 28, 2017 | 47.53 | 47.60 | 47.14 | 47.58 | 853,168 | +0.03(+0.07%) |
Nov 27, 2017 | 47.08 | 47.60 | 46.95 | 47.55 | 541,382 | +0.48(+1.02%) |
Nov 24, 2017 | 47.06 | 47.29 | 46.80 | 47.07 | 355,591 | +0.14(+0.29%) |
Nov 22, 2017 | 46.96 | 47.02 | 46.76 | 46.94 | 559,760 | -0.16(-0.34%) |
Nov 21, 2017 | 47.14 | 47.38 | 46.95 | 47.10 | 746,772 | +0.02(+0.03%) |
Nov 20, 2017 | 46.98 | 47.30 | 46.80 | 47.08 | 796,128 | +0.24(+0.51%) |
Nov 17, 2017 | 46.34 | 47.00 | 46.34 | 46.84 | 881,681 | +0.16(+0.34%) |
Nov 16, 2017 | 46.12 | 46.93 | 46.12 | 46.68 | 828,780 | +0.67(+1.46%) |
Nov 15, 2017 | 47.11 | 47.11 | 45.86 | 46.01 | 921,085 | -1.29(-2.72%) |
Nov 14, 2017 | 46.34 | 47.33 | 46.16 | 47.30 | 1,584,001 | +0.75(+1.62%) |
Nov 13, 2017 | 45.85 | 46.81 | 45.59 | 46.54 | 1,016,883 | +0.72(+1.57%) |
Nov 10, 2017 | 45.25 | 46.03 | 45.25 | 45.82 | 514,925 | +0.41(+0.90%) |
Nov 09, 2017 | 45.01 | 45.44 | 44.91 | 45.42 | 620,680 | +0.25(+0.55%) |
Nov 08, 2017 | 44.59 | 45.18 | 44.46 | 45.17 | 699,801 | +0.58(+1.29%) |
Nov 07, 2017 | 44.00 | 44.61 | 44.00 | 44.59 | 694,858 | +0.51(+1.16%) |
Nov 06, 2017 | 44.40 | 44.53 | 44.07 | 44.08 | 532,166 | -0.41(-0.92%) |
Nov 03, 2017 | 44.58 | 44.84 | 44.39 | 44.49 | 488,967 | -0.26(-0.57%) |
Nov 02, 2017 | 44.32 | 44.94 | 43.87 | 44.74 | 828,395 | +0.40(+0.90%) |
Nov 01, 2017 | 45.87 | 45.87 | 44.24 | 44.34 | 1,137,480 | -1.27(-2.79%) |
Oct 31, 2017 | 44.52 | 45.70 | 44.49 | 45.62 | 1,550,363 | +1.05(+2.35%) |
Oct 30, 2017 | 44.65 | 44.70 | 44.16 | 44.57 | 830,363 | -0.14(-0.30%) |
Oct 27, 2017 | 44.93 | 44.94 | 43.91 | 44.70 | 1,024,938 | -0.36(-0.80%) |
Oct 26, 2017 | 44.54 | 45.23 | 44.46 | 45.06 | 836,950 | +0.54(+1.20%) |
Oct 25, 2017 | 44.58 | 44.73 | 44.08 | 44.53 | 644,223 | -0.20(-0.45%) |
Oct 24, 2017 | 45.27 | 45.27 | 44.45 | 44.73 | 798,143 | -0.36(-0.80%) |
Oct 23, 2017 | 44.65 | 45.13 | 44.62 | 45.09 | 791,017 | +0.22(+0.50%) |
Oct 20, 2017 | 44.70 | 44.89 | 44.27 | 44.86 | 946,703 | +0.26(+0.57%) |
Oct 19, 2017 | 44.46 | 44.81 | 44.22 | 44.61 | 945,290 | +0.00(+0.00%) |
Oct 18, 2017 | 44.84 | 44.84 | 44.44 | 44.61 | 1,031,212 | -0.25(-0.55%) |
Oct 17, 2017 | 44.19 | 44.89 | 44.19 | 44.86 | 633,405 | +0.52(+1.17%) |
Oct 16, 2017 | 44.25 | 44.66 | 44.06 | 44.34 | 1,040,797 | +0.14(+0.31%) |
Oct 13, 2017 | 44.38 | 44.38 | 44.03 | 44.20 | 909,053 | +0.06(+0.13%) |
Oct 12, 2017 | 44.06 | 44.31 | 43.75 | 44.14 | 722,846 | -0.10(-0.22%) |
Oct 11, 2017 | 44.00 | 44.26 | 43.95 | 44.24 | 626,927 | +0.30(+0.67%) |
Oct 10, 2017 | 43.33 | 43.98 | 43.31 | 43.94 | 550,653 | +0.51(+1.18%) |
Oct 09, 2017 | 43.60 | 43.95 | 43.34 | 43.43 | 587,881 | -0.19(-0.44%) |
Oct 06, 2017 | 43.50 | 43.63 | 43.34 | 43.62 | 454,275 | +0.00(+0.00%) |
Oct 05, 2017 | 43.52 | 43.74 | 43.31 | 43.62 | 802,853 | +0.30(+0.70%) |
Oct 04, 2017 | 43.01 | 43.59 | 42.94 | 43.32 | 782,921 | +0.17(+0.39%) |
Oct 03, 2017 | 42.94 | 43.54 | 42.86 | 43.15 | 892,732 | +0.22(+0.52%) |
Oct 02, 2017 | 43.29 | 43.70 | 42.79 | 42.93 | 1,167,661 | -0.51(-1.18%) |
Sep 29, 2017 | 43.38 | 43.73 | 43.12 | 43.44 | 1,012,613 | -0.09(-0.20%) |
Sep 28, 2017 | 43.37 | 43.64 | 43.06 | 43.53 | 962,465 | +0.74(+1.72%) |
Sep 27, 2017 | 43.06 | 43.10 | 42.58 | 42.79 | 690,338 | -0.38(-0.87%) |
Sep 26, 2017 | 43.58 | 43.66 | 43.07 | 43.17 | 867,857 | -0.27(-0.63%) |
Sep 25, 2017 | 43.53 | 43.62 | 43.25 | 43.44 | 793,282 | +0.06(+0.13%) |
Sep 22, 2017 | 43.44 | 43.57 | 43.24 | 43.38 | 778,550 | +0.19(+0.44%) |
Sep 21, 2017 | 43.39 | 43.50 | 43.10 | 43.19 | 703,455 | -0.26(-0.61%) |
Sep 20, 2017 | 43.42 | 43.50 | 42.94 | 43.46 | 965,797 | +0.06(+0.13%) |
Sep 19, 2017 | 43.34 | 43.48 | 43.19 | 43.40 | 853,967 | +0.02(+0.04%) |
Sep 18, 2017 | 43.12 | 43.49 | 43.12 | 43.38 | 1,084,603 | +0.26(+0.59%) |
Sep 15, 2017 | 43.50 | 43.59 | 43.07 | 43.13 | 5,657,306 | -0.24(-0.55%) |
Sep 14, 2017 | 43.46 | 43.49 | 43.18 | 43.37 | 1,016,120 | -0.05(-0.11%) |
Sep 13, 2017 | 43.38 | 43.53 | 43.26 | 43.42 | 1,256,517 | -0.09(-0.20%) |
Sep 12, 2017 | 43.79 | 43.90 | 43.21 | 43.50 | 892,602 | -0.22(-0.49%) |
Sep 11, 2017 | 43.46 | 44.10 | 43.34 | 43.72 | 1,275,051 | +0.26(+0.59%) |
Sep 08, 2017 | 43.30 | 43.52 | 43.07 | 43.46 | 756,781 | +0.06(+0.13%) |
Sep 07, 2017 | 43.34 | 43.60 | 43.17 | 43.41 | 1,324,642 | +0.18(+0.41%) |
Sep 06, 2017 | 42.82 | 43.27 | 42.70 | 43.23 | 1,434,828 | +0.38(+0.90%) |
Sep 05, 2017 | 42.73 | 42.98 | 42.52 | 42.85 | 1,772,872 | +0.14(+0.34%) |