Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.73 | 45.80 | 45.48 | 45.64 | 835,016 | -0.06(-0.13%) |
Nov 29, 2017 | 45.84 | 45.99 | 45.55 | 45.70 | 930,161 | -0.14(-0.31%) |
Nov 28, 2017 | 46.00 | 46.07 | 45.80 | 45.84 | 2,235,516 | +0.23(+0.50%) |
Nov 27, 2017 | 46.11 | 46.19 | 45.58 | 45.61 | 1,209,735 | -0.49(-1.06%) |
Nov 24, 2017 | 45.98 | 46.25 | 45.82 | 46.10 | 523,759 | +0.73(+1.61%) |
Nov 22, 2017 | 45.45 | 45.63 | 45.12 | 45.37 | 968,722 | +0.58(+1.29%) |
Nov 21, 2017 | 44.44 | 45.00 | 44.44 | 44.79 | 858,544 | +0.47(+1.06%) |
Nov 20, 2017 | 44.62 | 44.66 | 44.32 | 44.32 | 613,754 | -0.22(-0.49%) |
Nov 17, 2017 | 44.56 | 44.72 | 44.40 | 44.54 | 661,417 | -0.11(-0.25%) |
Nov 16, 2017 | 44.50 | 44.81 | 44.49 | 44.65 | 1,053,680 | -0.01(-0.02%) |
Nov 15, 2017 | 44.47 | 44.77 | 44.45 | 44.66 | 812,803 | +0.01(+0.02%) |
Nov 14, 2017 | 44.56 | 44.68 | 44.38 | 44.65 | 610,855 | +0.01(+0.02%) |
Nov 13, 2017 | 44.40 | 44.78 | 44.36 | 44.64 | 646,507 | -0.36(-0.80%) |
Nov 10, 2017 | 45.01 | 45.12 | 44.90 | 45.00 | 1,525,538 | -0.42(-0.92%) |
Nov 09, 2017 | 45.34 | 45.52 | 45.07 | 45.42 | 1,648,635 | -0.46(-1.00%) |
Nov 08, 2017 | 45.77 | 46.01 | 45.58 | 45.88 | 825,810 | +0.30(+0.66%) |
Nov 07, 2017 | 45.52 | 45.70 | 45.36 | 45.58 | 571,279 | -0.49(-1.06%) |
Nov 06, 2017 | 46.12 | 46.19 | 45.97 | 46.07 | 1,238,668 | +0.33(+0.72%) |
Nov 03, 2017 | 46.03 | 46.07 | 45.71 | 45.74 | 805,447 | -0.48(-1.04%) |
Nov 02, 2017 | 45.88 | 46.39 | 45.81 | 46.22 | 1,958,299 | -0.26(-0.56%) |
Nov 01, 2017 | 46.98 | 47.15 | 46.37 | 46.48 | 1,588,902 | -0.80(-1.69%) |
Oct 31, 2017 | 47.53 | 47.57 | 47.14 | 47.28 | 1,099,730 | -0.15(-0.32%) |
Oct 30, 2017 | 47.34 | 47.66 | 47.23 | 47.43 | 1,308,660 | -0.10(-0.21%) |
Oct 27, 2017 | 47.91 | 48.01 | 47.47 | 47.53 | 2,367,326 | -0.01(-0.02%) |
Oct 26, 2017 | 47.90 | 47.95 | 47.48 | 47.54 | 2,456,629 | -0.13(-0.27%) |
Oct 25, 2017 | 48.63 | 48.67 | 47.23 | 47.67 | 3,234,986 | -1.34(-2.73%) |
Oct 24, 2017 | 49.32 | 49.35 | 48.78 | 49.01 | 1,568,187 | -0.61(-1.23%) |
Oct 23, 2017 | 49.56 | 49.72 | 49.51 | 49.62 | 3,611,025 | +0.11(+0.22%) |
Oct 20, 2017 | 49.77 | 49.81 | 49.33 | 49.51 | 917,432 | -0.51(-1.02%) |
Oct 19, 2017 | 49.92 | 50.04 | 49.76 | 50.02 | 457,502 | +0.49(+0.99%) |
Oct 18, 2017 | 49.57 | 49.75 | 49.48 | 49.53 | 510,963 | -0.06(-0.12%) |
Oct 17, 2017 | 49.40 | 49.63 | 49.21 | 49.59 | 447,250 | -0.04(-0.08%) |
Oct 16, 2017 | 49.84 | 49.94 | 49.49 | 49.63 | 544,718 | +0.14(+0.28%) |
Oct 13, 2017 | 49.71 | 49.72 | 49.45 | 49.49 | 702,157 | -0.25(-0.50%) |
Oct 12, 2017 | 49.71 | 49.89 | 49.60 | 49.74 | 1,333,162 | +0.01(+0.02%) |
Oct 11, 2017 | 50.00 | 50.06 | 49.66 | 49.73 | 2,738,316 | -0.37(-0.74%) |
Oct 10, 2017 | 50.24 | 50.24 | 49.77 | 50.10 | 1,126,931 | -0.32(-0.63%) |
Oct 09, 2017 | 50.31 | 50.54 | 50.18 | 50.42 | 866,837 | -0.15(-0.30%) |
Oct 06, 2017 | 50.37 | 50.64 | 50.36 | 50.57 | 1,776,344 | -0.04(-0.08%) |
Oct 05, 2017 | 49.68 | 50.62 | 49.67 | 50.61 | 3,692,201 | +0.58(+1.16%) |
Oct 04, 2017 | 50.01 | 50.11 | 49.91 | 50.03 | 400,882 | +0.23(+0.46%) |
Oct 03, 2017 | 49.83 | 49.93 | 49.63 | 49.80 | 948,895 | +0.03(+0.06%) |
Oct 02, 2017 | 49.77 | 49.97 | 49.70 | 49.77 | 1,166,983 | -0.02(-0.04%) |
Sep 29, 2017 | 49.38 | 49.81 | 49.23 | 49.79 | 1,149,471 | +0.39(+0.79%) |
Sep 28, 2017 | 49.56 | 49.58 | 49.33 | 49.40 | 622,310 | -0.39(-0.78%) |
Sep 27, 2017 | 49.84 | 49.79 | 871,312 | +0.24(+0.48%) | ||
Sep 26, 2017 | 49.68 | 49.74 | 49.50 | 49.55 | 607,992 | -0.42(-0.84%) |
Sep 25, 2017 | 49.98 | 50.20 | 49.91 | 49.97 | 489,059 | -0.37(-0.74%) |
Sep 22, 2017 | 50.51 | 50.65 | 50.15 | 50.34 | 774,816 | +0.39(+0.78%) |
Sep 21, 2017 | 50.08 | 50.25 | 49.94 | 49.95 | 854,695 | +0.87(+1.77%) |
Sep 20, 2017 | 49.35 | 49.42 | 48.84 | 49.08 | 1,236,493 | -0.02(-0.04%) |
Sep 19, 2017 | 49.39 | 49.40 | 49.05 | 49.10 | 857,993 | +0.46(+0.95%) |
Sep 18, 2017 | 48.71 | 48.73 | 48.47 | 48.64 | 1,183,580 | +0.21(+0.43%) |
Sep 15, 2017 | 48.83 | 48.95 | 48.43 | 48.43 | 2,378,561 | -0.29(-0.60%) |
Sep 14, 2017 | 48.50 | 48.86 | 48.48 | 48.72 | 1,114,288 | +0.21(+0.43%) |
Sep 13, 2017 | 48.85 | 48.99 | 48.39 | 48.51 | 922,425 | -0.32(-0.66%) |
Sep 12, 2017 | 49.06 | 49.20 | 48.83 | 48.83 | 916,841 | +0.09(+0.18%) |
Sep 11, 2017 | 48.89 | 48.98 | 48.38 | 48.74 | 1,528,829 | -0.63(-1.28%) |
Sep 08, 2017 | 49.42 | 49.62 | 49.37 | 49.37 | 1,313,875 | +0.05(+0.10%) |
Sep 07, 2017 | 49.54 | 49.57 | 49.00 | 49.32 | 1,094,116 | -0.10(-0.20%) |
Sep 06, 2017 | 49.04 | 49.46 | 49.00 | 49.42 | 852,907 | +0.61(+1.25%) |
Sep 05, 2017 | 48.75 | 48.96 | 48.55 | 48.81 | 806,923 | -0.50(-1.01%) |