Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.28 | 43.41 | 43.14 | 43.23 | 50,962 | +0.23(+0.54%) |
Nov 29, 2017 | 43.42 | 43.42 | 42.88 | 42.99 | 52,256 | -0.55(-1.27%) |
Nov 28, 2017 | 43.54 | 43.68 | 43.39 | 43.55 | 50,378 | +0.01(+0.02%) |
Nov 27, 2017 | 43.66 | 43.77 | 43.54 | 43.54 | 70,003 | -0.35(-0.79%) |
Nov 24, 2017 | 43.88 | 44.09 | 43.84 | 43.88 | 30,125 | -0.10(-0.22%) |
Nov 22, 2017 | 43.98 | 44.04 | 43.81 | 43.98 | 51,465 | +0.07(+0.16%) |
Nov 21, 2017 | 43.77 | 43.99 | 43.70 | 43.91 | 77,577 | +0.11(+0.24%) |
Nov 20, 2017 | 43.72 | 43.88 | 43.56 | 43.80 | 42,991 | -0.44(-0.99%) |
Nov 17, 2017 | 44.06 | 44.41 | 44.04 | 44.24 | 86,045 | +0.91(+2.10%) |
Nov 16, 2017 | 43.23 | 43.50 | 43.20 | 43.33 | 89,656 | -0.04(-0.10%) |
Nov 15, 2017 | 43.41 | 43.57 | 43.28 | 43.38 | 64,314 | -0.23(-0.53%) |
Nov 14, 2017 | 43.77 | 44.05 | 43.51 | 43.61 | 92,327 | -0.96(-2.16%) |
Nov 13, 2017 | 44.52 | 44.60 | 44.46 | 44.57 | 28,744 | -0.17(-0.38%) |
Nov 10, 2017 | 44.62 | 44.75 | 44.46 | 44.74 | 39,857 | +0.38(+0.86%) |
Nov 09, 2017 | 44.46 | 44.61 | 44.20 | 44.36 | 151,286 | -0.42(-0.94%) |
Nov 08, 2017 | 44.57 | 44.87 | 44.54 | 44.78 | 264,343 | -0.21(-0.48%) |
Nov 07, 2017 | 44.60 | 45.25 | 44.57 | 44.99 | 285,009 | +0.21(+0.48%) |
Nov 06, 2017 | 44.29 | 45.03 | 44.29 | 44.78 | 87,983 | +0.10(+0.22%) |
Nov 03, 2017 | 44.78 | 44.89 | 44.55 | 44.68 | 36,524 | -0.42(-0.93%) |
Nov 02, 2017 | 45.05 | 45.27 | 44.80 | 45.10 | 43,918 | +0.28(+0.62%) |
Nov 01, 2017 | 44.91 | 44.96 | 44.65 | 44.82 | 48,727 | -0.08(-0.18%) |
Oct 31, 2017 | 44.69 | 44.95 | 44.58 | 44.90 | 51,765 | +0.29(+0.64%) |
Oct 30, 2017 | 44.72 | 44.83 | 44.62 | 44.62 | 68,363 | -0.78(-1.73%) |
Oct 27, 2017 | 45.20 | 45.57 | 45.16 | 45.40 | 55,111 | +0.19(+0.41%) |
Oct 26, 2017 | 45.43 | 45.46 | 45.13 | 45.21 | 43,001 | -0.63(-1.38%) |
Oct 25, 2017 | 46.05 | 46.06 | 45.42 | 45.85 | 43,260 | +0.30(+0.67%) |
Oct 24, 2017 | 45.46 | 45.69 | 45.39 | 45.54 | 34,255 | +0.08(+0.18%) |
Oct 23, 2017 | 45.86 | 45.86 | 45.46 | 45.46 | 28,870 | -0.59(-1.28%) |
Oct 20, 2017 | 46.18 | 46.18 | 45.88 | 46.05 | 19,087 | -0.06(-0.14%) |
Oct 19, 2017 | 46.35 | 46.35 | 45.91 | 46.11 | 27,368 | -0.64(-1.37%) |
Oct 18, 2017 | 46.71 | 46.77 | 46.44 | 46.76 | 42,542 | -0.34(-0.72%) |
Oct 17, 2017 | 46.67 | 47.09 | 46.62 | 47.09 | 89,050 | +0.12(+0.25%) |
Oct 16, 2017 | 47.19 | 47.20 | 46.89 | 46.98 | 36,619 | -0.45(-0.94%) |
Oct 13, 2017 | 47.38 | 47.48 | 47.25 | 47.42 | 32,381 | +0.72(+1.55%) |
Oct 12, 2017 | 46.95 | 47.01 | 46.68 | 46.70 | 22,343 | -0.31(-0.66%) |
Oct 11, 2017 | 47.06 | 47.06 | 46.63 | 47.01 | 58,711 | -0.83(-1.73%) |
Oct 10, 2017 | 47.40 | 47.94 | 47.40 | 47.84 | 70,288 | +2.18(+4.78%) |
Oct 09, 2017 | 45.77 | 45.77 | 45.55 | 45.66 | 28,923 | +0.37(+0.81%) |
Oct 06, 2017 | 45.37 | 45.43 | 45.25 | 45.29 | 31,309 | -0.34(-0.74%) |
Oct 05, 2017 | 45.43 | 45.72 | 45.43 | 45.63 | 32,482 | +0.36(+0.79%) |
Oct 04, 2017 | 45.38 | 45.54 | 45.23 | 45.28 | 43,847 | -0.73(-1.59%) |
Oct 03, 2017 | 46.19 | 46.19 | 45.73 | 46.01 | 67,222 | +0.40(+0.88%) |
Oct 02, 2017 | 45.86 | 46.03 | 45.55 | 45.61 | 42,434 | +0.04(+0.08%) |
Sep 29, 2017 | 45.71 | 45.76 | 45.57 | 45.57 | 39,853 | +0.16(+0.35%) |
Sep 28, 2017 | 45.38 | 45.69 | 45.38 | 45.41 | 41,454 | +0.80(+1.80%) |
Sep 27, 2017 | 44.59 | 44.68 | 44.37 | 44.61 | 36,481 | -0.13(-0.30%) |
Sep 26, 2017 | 44.87 | 44.95 | 44.65 | 44.74 | 62,863 | +0.62(+1.41%) |
Sep 25, 2017 | 44.21 | 44.27 | 43.96 | 44.12 | 40,785 | -0.37(-0.82%) |
Sep 22, 2017 | 44.50 | 44.56 | 44.18 | 44.48 | 43,164 | -0.04(-0.08%) |
Sep 21, 2017 | 44.57 | 44.57 | 44.31 | 44.52 | 29,066 | -0.22(-0.50%) |
Sep 20, 2017 | 44.84 | 44.95 | 44.39 | 44.74 | 57,515 | -0.37(-0.81%) |
Sep 19, 2017 | 45.06 | 45.11 | 44.81 | 45.11 | 42,412 | -0.23(-0.51%) |
Sep 18, 2017 | 45.38 | 45.45 | 45.28 | 45.34 | 47,773 | -0.10(-0.22%) |
Sep 15, 2017 | 45.16 | 45.53 | 45.16 | 45.44 | 71,147 | +0.06(+0.14%) |
Sep 14, 2017 | 45.29 | 45.43 | 45.24 | 45.37 | 28,601 | +0.29(+0.63%) |
Sep 13, 2017 | 45.20 | 45.20 | 44.87 | 45.09 | 47,371 | -0.95(-2.07%) |
Sep 12, 2017 | 46.16 | 46.28 | 46.04 | 46.04 | 38,774 | -0.40(-0.86%) |
Sep 11, 2017 | 46.22 | 46.48 | 46.14 | 46.44 | 49,761 | +0.59(+1.28%) |
Sep 08, 2017 | 46.08 | 46.08 | 45.71 | 45.86 | 25,004 | -0.19(-0.41%) |
Sep 07, 2017 | 45.99 | 46.10 | 45.49 | 46.04 | 60,340 | +0.14(+0.31%) |
Sep 06, 2017 | 45.87 | 46.04 | 45.87 | 45.90 | 34,837 | -0.01(-0.02%) |
Sep 05, 2017 | 46.09 | 46.25 | 45.90 | 45.91 | 49,008 | -0.63(-1.36%) |