Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.51 | 47.00 | 46.51 | 46.89 | 44,324 | +0.56(+1.20%) |
Nov 29, 2017 | 46.41 | 46.50 | 46.24 | 46.34 | 65,928 | -0.01(-0.03%) |
Nov 28, 2017 | 45.98 | 46.35 | 45.98 | 46.35 | 33,770 | +0.37(+0.80%) |
Nov 27, 2017 | 45.90 | 45.98 | 45.86 | 45.98 | 50,389 | +0.10(+0.22%) |
Nov 24, 2017 | 45.77 | 45.88 | 45.75 | 45.88 | 9,615 | +0.20(+0.45%) |
Nov 22, 2017 | 45.85 | 45.85 | 45.63 | 45.68 | 180,648 | -0.17(-0.36%) |
Nov 21, 2017 | 45.69 | 45.88 | 45.59 | 45.84 | 55,303 | +0.30(+0.67%) |
Nov 20, 2017 | 45.46 | 45.58 | 45.41 | 45.54 | 42,817 | +0.13(+0.28%) |
Nov 17, 2017 | 45.49 | 45.55 | 45.41 | 45.41 | 22,881 | -0.23(-0.50%) |
Nov 16, 2017 | 45.43 | 45.70 | 45.37 | 45.64 | 113,585 | +0.51(+1.12%) |
Nov 15, 2017 | 45.32 | 45.33 | 45.09 | 45.13 | 36,704 | -0.37(-0.81%) |
Nov 14, 2017 | 45.30 | 45.51 | 45.28 | 45.50 | 48,093 | +0.00(+0.00%) |
Nov 13, 2017 | 45.34 | 45.52 | 45.31 | 45.50 | 35,260 | +0.11(+0.24%) |
Nov 10, 2017 | 45.25 | 45.40 | 45.22 | 45.39 | 46,990 | +0.05(+0.10%) |
Nov 09, 2017 | 45.35 | 45.39 | 45.07 | 45.35 | 39,624 | -0.21(-0.46%) |
Nov 08, 2017 | 45.65 | 45.65 | 45.46 | 45.56 | 91,331 | -0.03(-0.06%) |
Nov 07, 2017 | 45.51 | 45.58 | 45.45 | 45.58 | 61,763 | +0.20(+0.45%) |
Nov 06, 2017 | 45.42 | 45.44 | 45.35 | 45.38 | 91,353 | -0.05(-0.10%) |
Nov 03, 2017 | 45.32 | 45.45 | 45.23 | 45.43 | 49,793 | +0.11(+0.24%) |
Nov 02, 2017 | 45.19 | 45.32 | 45.06 | 45.32 | 40,586 | +0.20(+0.44%) |
Nov 01, 2017 | 45.29 | 45.29 | 45.09 | 45.12 | 46,005 | -0.01(-0.03%) |
Oct 31, 2017 | 45.33 | 45.34 | 45.12 | 45.13 | 77,391 | +0.02(+0.04%) |
Oct 30, 2017 | 45.32 | 45.32 | 45.00 | 45.11 | 54,483 | -0.23(-0.52%) |
Oct 27, 2017 | 45.09 | 45.37 | 45.09 | 45.35 | 57,080 | +0.32(+0.70%) |
Oct 26, 2017 | 45.10 | 45.12 | 44.98 | 45.03 | 63,940 | +0.11(+0.25%) |
Oct 25, 2017 | 45.07 | 45.07 | 44.72 | 44.92 | 66,047 | -0.04(-0.08%) |
Oct 24, 2017 | 45.11 | 45.11 | 44.88 | 44.96 | 82,654 | +0.00(+0.00%) |
Oct 23, 2017 | 45.05 | 45.12 | 44.92 | 44.96 | 45,796 | +0.00(+0.00%) |
Oct 20, 2017 | 44.89 | 45.01 | 44.82 | 44.96 | 38,335 | +0.20(+0.45%) |
Oct 19, 2017 | 44.60 | 44.76 | 44.49 | 44.76 | 48,985 | +0.06(+0.14%) |
Oct 18, 2017 | 44.81 | 44.81 | 44.59 | 44.69 | 48,548 | +0.11(+0.25%) |
Oct 17, 2017 | 44.49 | 44.59 | 44.47 | 44.58 | 39,827 | +0.06(+0.12%) |
Oct 16, 2017 | 44.67 | 44.67 | 44.40 | 44.53 | 66,215 | -0.08(-0.18%) |
Oct 13, 2017 | 44.54 | 44.65 | 44.54 | 44.60 | 81,651 | +0.08(+0.18%) |
Oct 12, 2017 | 44.28 | 44.56 | 44.28 | 44.53 | 55,283 | +0.10(+0.23%) |
Oct 11, 2017 | 44.35 | 44.48 | 44.29 | 44.42 | 108,724 | +0.13(+0.29%) |
Oct 10, 2017 | 44.34 | 44.36 | 44.20 | 44.30 | 89,884 | +0.04(+0.08%) |
Oct 09, 2017 | 44.36 | 44.38 | 44.22 | 44.26 | 34,390 | -0.04(-0.08%) |
Oct 06, 2017 | 44.21 | 44.32 | 44.19 | 44.30 | 36,093 | -0.02(-0.04%) |
Oct 05, 2017 | 44.11 | 44.31 | 44.09 | 44.31 | 36,411 | +0.22(+0.50%) |
Oct 04, 2017 | 44.05 | 44.14 | 43.94 | 44.09 | 39,240 | +0.07(+0.17%) |
Oct 03, 2017 | 43.92 | 44.02 | 43.88 | 44.02 | 21,950 | +0.14(+0.31%) |
Oct 02, 2017 | 43.71 | 43.88 | 43.67 | 43.88 | 114,915 | +0.25(+0.57%) |
Sep 29, 2017 | 43.43 | 43.63 | 43.42 | 43.63 | 41,347 | +0.21(+0.49%) |
Sep 28, 2017 | 43.20 | 43.44 | 43.20 | 43.42 | 151,167 | -0.02(-0.04%) |
Sep 27, 2017 | 43.55 | 43.55 | 43.29 | 43.44 | 170,165 | +0.06(+0.13%) |
Sep 26, 2017 | 43.48 | 43.48 | 43.30 | 43.38 | 43,661 | +0.06(+0.15%) |
Sep 25, 2017 | 43.40 | 43.53 | 43.15 | 43.32 | 53,852 | -0.13(-0.30%) |
Sep 22, 2017 | 43.47 | 43.50 | 43.40 | 43.45 | 24,543 | +0.01(+0.02%) |
Sep 21, 2017 | 43.64 | 43.64 | 43.39 | 43.44 | 43,451 | -0.08(-0.18%) |
Sep 20, 2017 | 43.63 | 43.63 | 43.28 | 43.52 | 74,317 | +0.02(+0.04%) |
Sep 19, 2017 | 43.51 | 43.52 | 43.43 | 43.50 | 180,475 | +0.06(+0.13%) |
Sep 18, 2017 | 43.49 | 43.49 | 43.37 | 43.44 | 48,537 | +0.09(+0.20%) |
Sep 15, 2017 | 43.41 | 43.41 | 43.22 | 43.35 | 41,090 | -0.01(-0.03%) |
Sep 14, 2017 | 43.41 | 43.41 | 43.21 | 43.37 | 63,018 | +0.02(+0.05%) |
Sep 13, 2017 | 43.47 | 43.47 | 43.27 | 43.35 | 35,471 | -0.08(-0.18%) |
Sep 12, 2017 | 43.51 | 43.51 | 43.32 | 43.42 | 29,206 | +0.07(+0.17%) |
Sep 11, 2017 | 43.18 | 43.37 | 43.18 | 43.35 | 95,485 | +0.41(+0.96%) |
Sep 08, 2017 | 42.92 | 43.04 | 42.81 | 42.94 | 22,464 | +0.00(+0.01%) |
Sep 07, 2017 | 42.98 | 42.98 | 42.78 | 42.93 | 38,491 | +0.15(+0.35%) |
Sep 06, 2017 | 42.83 | 42.83 | 42.65 | 42.78 | 34,885 | +0.12(+0.29%) |
Sep 05, 2017 | 42.82 | 42.82 | 42.51 | 42.66 | 31,977 | -0.20(-0.46%) |