Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.42 | 45.61 | 44.96 | 45.24 | 107,895 | +0.05(+0.10%) |
Nov 29, 2017 | 44.91 | 45.42 | 43.44 | 45.19 | 79,045 | +0.33(+0.73%) |
Nov 28, 2017 | 43.98 | 45.00 | 43.98 | 44.86 | 98,322 | +0.98(+2.23%) |
Nov 27, 2017 | 44.03 | 44.45 | 43.79 | 43.89 | 56,853 | -0.19(-0.42%) |
Nov 24, 2017 | 44.21 | 44.21 | 43.84 | 44.07 | 37,805 | +0.00(+0.00%) |
Nov 22, 2017 | 44.54 | 45.26 | 44.07 | 44.07 | 73,984 | -0.37(-0.84%) |
Nov 21, 2017 | 44.54 | 45.14 | 44.26 | 44.45 | 68,960 | +0.14(+0.32%) |
Nov 20, 2017 | 44.17 | 44.35 | 43.40 | 44.31 | 95,435 | +0.23(+0.53%) |
Nov 17, 2017 | 44.07 | 44.40 | 41.84 | 44.07 | 271,467 | -0.28(-0.63%) |
Nov 16, 2017 | 43.00 | 44.91 | 43.00 | 44.35 | 105,643 | +1.44(+3.36%) |
Nov 15, 2017 | 43.05 | 43.42 | 42.63 | 42.91 | 221,137 | -0.47(-1.07%) |
Nov 14, 2017 | 43.19 | 43.75 | 42.11 | 43.37 | 153,189 | +0.05(+0.11%) |
Nov 13, 2017 | 43.10 | 43.61 | 42.82 | 43.33 | 182,340 | +0.09(+0.22%) |
Nov 10, 2017 | 42.91 | 43.28 | 42.72 | 43.24 | 98,462 | +0.28(+0.65%) |
Nov 09, 2017 | 42.49 | 43.05 | 41.89 | 42.96 | 113,858 | +0.14(+0.33%) |
Nov 08, 2017 | 42.72 | 42.82 | 42.12 | 42.82 | 135,283 | +0.00(+0.00%) |
Nov 07, 2017 | 43.51 | 43.56 | 42.63 | 42.82 | 89,323 | -0.79(-1.81%) |
Nov 06, 2017 | 44.49 | 44.59 | 43.47 | 43.61 | 148,244 | -0.84(-1.88%) |
Nov 03, 2017 | 44.77 | 45.05 | 44.35 | 44.45 | 108,848 | -0.37(-0.83%) |
Nov 02, 2017 | 44.45 | 45.00 | 44.40 | 44.82 | 179,928 | +0.56(+1.26%) |
Nov 01, 2017 | 44.96 | 45.05 | 43.98 | 44.26 | 163,147 | -0.33(-0.73%) |
Oct 31, 2017 | 44.40 | 45.10 | 44.26 | 44.59 | 196,576 | +0.23(+0.52%) |
Oct 30, 2017 | 44.96 | 44.96 | 43.82 | 44.35 | 110,178 | -0.70(-1.55%) |
Oct 27, 2017 | 45.00 | 45.24 | 44.40 | 45.05 | 101,842 | +0.14(+0.31%) |
Oct 26, 2017 | 44.91 | 45.47 | 44.68 | 44.91 | 110,053 | +0.33(+0.73%) |
Oct 25, 2017 | 45.19 | 45.28 | 44.12 | 44.59 | 141,300 | -0.56(-1.24%) |
Oct 24, 2017 | 45.00 | 45.56 | 44.91 | 45.14 | 179,338 | +0.19(+0.41%) |
Oct 23, 2017 | 44.59 | 45.24 | 44.49 | 44.96 | 324,850 | -0.05(-0.10%) |
Oct 20, 2017 | 46.54 | 46.54 | 43.61 | 45.00 | 368,594 | -0.88(-1.93%) |
Oct 19, 2017 | 46.35 | 46.35 | 45.47 | 45.89 | 196,585 | -0.56(-1.20%) |
Oct 18, 2017 | 45.75 | 46.54 | 45.61 | 46.45 | 365,700 | +0.74(+1.63%) |
Oct 17, 2017 | 45.61 | 46.17 | 45.28 | 45.70 | 202,169 | +0.14(+0.31%) |
Oct 16, 2017 | 45.00 | 45.61 | 44.82 | 45.56 | 144,065 | +0.84(+1.87%) |
Oct 13, 2017 | 44.68 | 45.05 | 44.59 | 44.72 | 178,247 | +0.14(+0.31%) |
Oct 12, 2017 | 43.37 | 44.68 | 43.19 | 44.59 | 181,834 | +1.16(+2.68%) |
Oct 11, 2017 | 43.93 | 43.93 | 43.33 | 43.42 | 104,059 | -0.37(-0.85%) |
Oct 10, 2017 | 43.61 | 44.03 | 43.42 | 43.79 | 144,734 | +0.28(+0.64%) |
Oct 09, 2017 | 43.00 | 43.61 | 42.58 | 43.51 | 207,998 | +0.70(+1.63%) |
Oct 06, 2017 | 42.40 | 43.24 | 42.12 | 42.82 | 818,561 | +0.42(+0.99%) |
Oct 05, 2017 | 42.77 | 43.05 | 42.07 | 42.40 | 403,291 | -0.42(-0.98%) |
Oct 04, 2017 | 45.56 | 45.56 | 42.68 | 42.82 | 506,240 | -2.56(-5.64%) |
Oct 03, 2017 | 45.98 | 46.17 | 45.28 | 45.38 | 272,596 | -0.42(-0.91%) |
Oct 02, 2017 | 44.96 | 46.03 | 44.96 | 45.80 | 268,620 | +1.02(+2.29%) |
Sep 29, 2017 | 45.28 | 45.56 | 44.68 | 44.77 | 137,473 | -0.47(-1.03%) |
Sep 28, 2017 | 44.82 | 45.24 | 44.54 | 45.24 | 112,293 | +0.42(+0.93%) |
Sep 27, 2017 | 44.31 | 45.19 | 44.03 | 44.82 | 262,382 | +0.74(+1.69%) |
Sep 26, 2017 | 44.26 | 44.45 | 43.56 | 44.07 | 297,102 | -0.05(-0.11%) |
Sep 25, 2017 | 44.68 | 44.03 | 44.12 | 140,308 | -0.23(-0.52%) | |
Sep 22, 2017 | 44.45 | 44.61 | 44.21 | 44.35 | 238,518 | -0.05(-0.10%) |
Sep 21, 2017 | 44.26 | 44.59 | 44.12 | 44.40 | 111,964 | +0.14(+0.32%) |
Sep 20, 2017 | 45.00 | 45.05 | 44.19 | 44.26 | 144,285 | -0.65(-1.45%) |
Sep 19, 2017 | 44.91 | 45.24 | 44.79 | 44.91 | 247,157 | -0.19(-0.41%) |
Sep 18, 2017 | 44.40 | 45.10 | 44.03 | 45.10 | 189,154 | +0.79(+1.79%) |
Sep 15, 2017 | 44.31 | 42.35 | 44.31 | 214,032 | +0.72(+1.64%) | |
Sep 14, 2017 | 43.36 | 43.59 | 42.94 | 43.59 | 109,410 | +0.19(+0.43%) |
Sep 13, 2017 | 42.99 | 43.64 | 42.94 | 43.40 | 96,078 | +0.42(+0.97%) |
Sep 12, 2017 | 42.85 | 43.06 | 42.48 | 42.99 | 190,208 | +0.19(+0.43%) |
Sep 11, 2017 | 42.99 | 43.08 | 42.52 | 42.80 | 177,346 | +0.05(+0.11%) |
Sep 08, 2017 | 42.20 | 42.89 | 42.20 | 42.75 | 109,815 | +0.51(+1.21%) |
Sep 07, 2017 | 42.29 | 41.69 | 42.24 | 109,588 | +0.28(+0.66%) | |
Sep 06, 2017 | 42.06 | 42.29 | 41.69 | 41.97 | 156,260 | +0.09(+0.22%) |
Sep 05, 2017 | 42.29 | 42.38 | 41.55 | 41.87 | 125,261 | -0.42(-0.99%) |