Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.06 | 44.11 | 43.86 | 43.87 | 675,891 | -0.16(-0.35%) |
Nov 29, 2017 | 44.22 | 44.23 | 43.83 | 44.03 | 834,796 | -0.48(-1.09%) |
Nov 28, 2017 | 44.30 | 44.52 | 44.30 | 44.51 | 702,331 | +0.41(+0.92%) |
Nov 27, 2017 | 44.21 | 44.26 | 43.94 | 44.11 | 611,922 | -0.17(-0.39%) |
Nov 24, 2017 | 43.89 | 44.39 | 43.87 | 44.28 | 618,942 | +0.62(+1.42%) |
Nov 22, 2017 | 43.53 | 43.77 | 43.53 | 43.66 | 393,528 | +0.19(+0.44%) |
Nov 21, 2017 | 43.58 | 43.60 | 43.41 | 43.47 | 615,809 | +0.12(+0.28%) |
Nov 20, 2017 | 43.29 | 43.43 | 43.21 | 43.35 | 748,191 | +0.06(+0.14%) |
Nov 17, 2017 | 43.36 | 43.39 | 43.28 | 43.29 | 514,727 | -0.22(-0.50%) |
Nov 16, 2017 | 43.42 | 43.51 | 43.30 | 43.50 | 807,986 | -0.09(-0.22%) |
Nov 15, 2017 | 43.63 | 43.77 | 43.55 | 43.60 | 566,378 | -0.24(-0.55%) |
Nov 14, 2017 | 43.64 | 43.91 | 43.56 | 43.84 | 820,710 | -0.34(-0.76%) |
Nov 13, 2017 | 44.17 | 44.20 | 43.98 | 44.17 | 568,048 | -0.35(-0.78%) |
Nov 10, 2017 | 44.30 | 44.60 | 44.18 | 44.52 | 634,144 | +0.53(+1.20%) |
Nov 09, 2017 | 44.03 | 44.11 | 43.83 | 43.99 | 665,278 | -0.09(-0.20%) |
Nov 08, 2017 | 43.86 | 44.10 | 43.84 | 44.08 | 485,498 | +0.28(+0.65%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.65 | 43.79 | 747,423 | +0.08(+0.18%) |
Nov 06, 2017 | 43.59 | 43.80 | 43.56 | 43.72 | 945,741 | -0.16(-0.37%) |
Nov 03, 2017 | 43.73 | 43.94 | 43.70 | 43.88 | 745,838 | +0.08(+0.18%) |
Nov 02, 2017 | 43.69 | 43.85 | 43.58 | 43.80 | 530,467 | -0.01(-0.02%) |
Nov 01, 2017 | 43.67 | 43.92 | 43.66 | 43.81 | 534,188 | +0.28(+0.63%) |
Oct 31, 2017 | 43.41 | 43.54 | 43.23 | 43.54 | 722,743 | +0.11(+0.26%) |
Oct 30, 2017 | 43.70 | 43.72 | 43.42 | 43.42 | 868,353 | -0.28(-0.63%) |
Oct 27, 2017 | 43.75 | 43.97 | 43.69 | 43.70 | 989,376 | +0.22(+0.52%) |
Oct 26, 2017 | 43.45 | 43.64 | 43.23 | 43.48 | 1,345,284 | +0.13(+0.30%) |
Oct 25, 2017 | 43.59 | 43.59 | 43.15 | 43.35 | 871,875 | -0.27(-0.61%) |
Oct 24, 2017 | 43.71 | 43.81 | 43.53 | 43.61 | 905,866 | -0.14(-0.32%) |
Oct 23, 2017 | 43.92 | 43.92 | 43.52 | 43.75 | 708,775 | -0.28(-0.65%) |
Oct 20, 2017 | 43.85 | 44.26 | 43.79 | 44.04 | 941,103 | +0.74(+1.71%) |
Oct 19, 2017 | 43.52 | 43.54 | 43.25 | 43.29 | 846,022 | -0.38(-0.87%) |
Oct 18, 2017 | 43.69 | 43.77 | 43.63 | 43.67 | 876,545 | -0.04(-0.10%) |
Oct 17, 2017 | 43.84 | 43.92 | 43.60 | 43.72 | 1,296,298 | +0.08(+0.18%) |
Oct 16, 2017 | 43.74 | 43.74 | 43.54 | 43.64 | 607,901 | -0.03(-0.06%) |
Oct 13, 2017 | 43.52 | 43.74 | 43.41 | 43.67 | 1,061,985 | +0.18(+0.42%) |
Oct 12, 2017 | 43.50 | 43.70 | 43.44 | 43.48 | 755,764 | +0.03(+0.08%) |
Oct 11, 2017 | 43.58 | 43.36 | 43.45 | 1,345,563 | -0.41(-0.94%) | |
Oct 10, 2017 | 43.76 | 43.96 | 43.65 | 43.86 | 1,356,869 | +0.46(+1.05%) |
Oct 09, 2017 | 43.35 | 43.52 | 43.21 | 43.41 | 1,907,507 | +0.15(+0.34%) |
Oct 06, 2017 | 43.60 | 43.60 | 43.22 | 43.26 | 2,014,451 | -0.35(-0.81%) |
Oct 05, 2017 | 43.65 | 43.72 | 43.59 | 43.61 | 980,148 | +0.16(+0.38%) |
Oct 04, 2017 | 43.94 | 44.01 | 43.43 | 43.45 | 2,147,811 | -0.32(-0.73%) |
Oct 03, 2017 | 43.73 | 43.88 | 43.59 | 43.77 | 1,405,205 | +0.28(+0.63%) |
Oct 02, 2017 | 43.77 | 43.82 | 43.44 | 43.49 | 1,225,995 | -0.15(-0.34%) |
Sep 29, 2017 | 43.66 | 43.89 | 43.57 | 43.64 | 868,390 | -0.01(-0.02%) |
Sep 28, 2017 | 43.74 | 43.78 | 43.62 | 43.65 | 854,811 | -0.30(-0.69%) |
Sep 27, 2017 | 44.29 | 44.31 | 43.67 | 43.95 | 1,912,897 | -0.10(-0.24%) |
Sep 26, 2017 | 43.76 | 44.31 | 43.94 | 44.05 | 3,279,734 | +0.29(+0.67%) |
Sep 25, 2017 | 43.63 | 43.79 | 43.54 | 43.76 | 1,248,029 | +0.06(+0.14%) |
Sep 22, 2017 | 44.05 | 44.06 | 43.54 | 43.70 | 1,087,093 | -0.38(-0.86%) |
Sep 21, 2017 | 44.42 | 44.53 | 44.06 | 44.08 | 726,566 | -0.22(-0.51%) |
Sep 20, 2017 | 44.75 | 44.84 | 44.07 | 44.30 | 1,242,247 | -0.50(-1.12%) |
Sep 19, 2017 | 45.03 | 45.09 | 44.74 | 44.80 | 1,006,403 | -0.18(-0.40%) |
Sep 18, 2017 | 45.22 | 45.23 | 44.84 | 44.99 | 1,065,631 | -0.28(-0.61%) |
Sep 15, 2017 | 45.02 | 45.30 | 44.82 | 45.26 | 863,833 | +0.45(+1.00%) |
Sep 14, 2017 | 44.97 | 44.97 | 44.64 | 44.81 | 784,538 | -0.49(-1.09%) |
Sep 13, 2017 | 45.54 | 45.55 | 45.26 | 45.30 | 476,309 | -0.33(-0.72%) |
Sep 12, 2017 | 45.86 | 45.86 | 45.57 | 45.63 | 410,823 | -0.24(-0.53%) |
Sep 11, 2017 | 45.74 | 45.94 | 45.61 | 45.87 | 460,360 | +0.41(+0.89%) |
Sep 08, 2017 | 45.76 | 45.76 | 45.46 | 45.47 | 568,045 | -0.27(-0.58%) |
Sep 07, 2017 | 45.63 | 45.81 | 45.48 | 45.74 | 646,414 | +0.39(+0.86%) |
Sep 06, 2017 | 45.26 | 45.52 | 45.18 | 45.35 | 518,491 | +0.36(+0.81%) |
Sep 05, 2017 | 45.41 | 45.43 | 44.88 | 44.99 | 669,751 | -0.75(-1.64%) |