Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.57 | 46.75 | 45.40 | 46.40 | 836,518 | +1.00(+2.21%) |
Nov 29, 2017 | 44.53 | 45.57 | 44.48 | 45.40 | 511,641 | +0.83(+1.86%) |
Nov 28, 2017 | 44.83 | 45.35 | 44.44 | 44.57 | 704,209 | -0.17(-0.39%) |
Nov 27, 2017 | 45.62 | 46.02 | 44.57 | 44.74 | 544,967 | -0.74(-1.63%) |
Nov 24, 2017 | 45.62 | 46.62 | 45.31 | 45.49 | 270,194 | -0.04(-0.10%) |
Nov 22, 2017 | 45.53 | 45.70 | 45.18 | 45.53 | 250,158 | +0.26(+0.58%) |
Nov 21, 2017 | 44.48 | 45.49 | 44.27 | 45.27 | 473,674 | +1.18(+2.67%) |
Nov 20, 2017 | 43.92 | 44.18 | 43.90 | 44.09 | 301,528 | +0.13(+0.30%) |
Nov 17, 2017 | 43.70 | 44.35 | 43.39 | 43.96 | 518,560 | +0.30(+0.70%) |
Nov 16, 2017 | 43.26 | 44.05 | 43.26 | 43.66 | 349,100 | +0.61(+1.42%) |
Nov 15, 2017 | 43.66 | 43.66 | 42.46 | 43.05 | 824,004 | -0.83(-1.89%) |
Nov 14, 2017 | 44.35 | 44.74 | 43.72 | 43.87 | 511,751 | -0.76(-1.71%) |
Nov 13, 2017 | 44.83 | 45.35 | 44.48 | 44.64 | 384,075 | -0.33(-0.73%) |
Nov 10, 2017 | 45.31 | 45.66 | 44.79 | 44.96 | 579,031 | -0.57(-1.24%) |
Nov 09, 2017 | 44.44 | 46.36 | 44.44 | 45.53 | 1,010,792 | +0.57(+1.26%) |
Nov 08, 2017 | 43.96 | 45.01 | 43.48 | 44.96 | 622,587 | +0.87(+1.98%) |
Nov 07, 2017 | 44.53 | 44.70 | 43.72 | 44.09 | 553,092 | -0.52(-1.17%) |
Nov 06, 2017 | 44.05 | 44.83 | 43.83 | 44.61 | 562,637 | +0.74(+1.69%) |
Nov 03, 2017 | 43.26 | 43.92 | 43.09 | 43.87 | 575,958 | +0.48(+1.10%) |
Nov 02, 2017 | 43.52 | 43.52 | 42.91 | 43.39 | 481,480 | -0.04(-0.10%) |
Nov 01, 2017 | 42.96 | 43.57 | 42.65 | 43.44 | 985,212 | +0.96(+2.26%) |
Oct 31, 2017 | 43.22 | 43.22 | 42.30 | 42.48 | 1,106,480 | -1.26(-2.89%) |
Oct 30, 2017 | 43.52 | 44.40 | 43.35 | 43.74 | 807,958 | +0.26(+0.60%) |
Oct 27, 2017 | 43.92 | 44.05 | 42.59 | 43.48 | 934,669 | -0.48(-1.09%) |
Oct 26, 2017 | 44.22 | 44.83 | 43.52 | 43.96 | 1,292,936 | -0.44(-0.98%) |
Oct 25, 2017 | 44.83 | 44.88 | 43.96 | 44.40 | 901,014 | -0.35(-0.78%) |
Oct 24, 2017 | 44.40 | 44.92 | 44.40 | 44.74 | 683,416 | +0.57(+1.28%) |
Oct 23, 2017 | 44.09 | 44.79 | 43.96 | 44.18 | 667,734 | +0.35(+0.80%) |
Oct 20, 2017 | 43.79 | 44.09 | 43.35 | 43.83 | 475,212 | +0.17(+0.40%) |
Oct 19, 2017 | 43.52 | 44.05 | 43.26 | 43.66 | 477,742 | -0.09(-0.20%) |
Oct 18, 2017 | 43.09 | 44.35 | 43.05 | 43.74 | 1,169,135 | +0.70(+1.62%) |
Oct 17, 2017 | 43.57 | 43.83 | 43.05 | 43.05 | 515,696 | -0.52(-1.20%) |
Oct 16, 2017 | 43.87 | 44.05 | 43.28 | 43.57 | 408,223 | +0.00(+0.00%) |
Oct 13, 2017 | 43.18 | 43.98 | 42.96 | 43.57 | 653,438 | +0.39(+0.91%) |
Oct 12, 2017 | 43.39 | 43.74 | 42.96 | 43.18 | 787,732 | -0.65(-1.49%) |
Oct 11, 2017 | 43.18 | 44.29 | 43.13 | 43.83 | 1,087,998 | +0.87(+2.03%) |
Oct 10, 2017 | 42.96 | 43.87 | 42.72 | 42.96 | 2,810,872 | +0.09(+0.20%) |
Oct 09, 2017 | 43.09 | 43.22 | 42.74 | 42.87 | 744,582 | -0.26(-0.61%) |
Oct 06, 2017 | 44.13 | 44.16 | 42.87 | 43.13 | 1,016,135 | -1.31(-2.94%) |
Oct 05, 2017 | 44.92 | 44.92 | 44.09 | 44.44 | 550,287 | -0.30(-0.68%) |
Oct 04, 2017 | 44.88 | 45.27 | 44.46 | 44.74 | 527,456 | +0.09(+0.20%) |
Oct 03, 2017 | 44.35 | 45.35 | 44.27 | 44.66 | 685,637 | +0.35(+0.79%) |
Oct 02, 2017 | 43.57 | 44.88 | 43.48 | 44.31 | 837,127 | +0.48(+1.09%) |
Sep 29, 2017 | 44.92 | 44.92 | 43.70 | 43.83 | 1,193,678 | -0.83(-1.85%) |
Sep 28, 2017 | 44.66 | 45.11 | 44.48 | 44.66 | 536,875 | -0.04(-0.10%) |
Sep 27, 2017 | 45.01 | 45.53 | 44.55 | 44.70 | 539,374 | -0.09(-0.19%) |
Sep 26, 2017 | 44.79 | 45.05 | 43.96 | 44.79 | 692,833 | +0.22(+0.49%) |
Sep 25, 2017 | 44.96 | 45.18 | 44.09 | 44.57 | 935,875 | -0.57(-1.25%) |
Sep 22, 2017 | 44.92 | 45.64 | 44.66 | 45.14 | 1,144,960 | -0.09(-0.19%) |
Sep 21, 2017 | 45.31 | 45.49 | 44.96 | 45.22 | 785,013 | -0.09(-0.19%) |
Sep 20, 2017 | 45.66 | 46.10 | 44.92 | 45.31 | 1,154,184 | -0.35(-0.76%) |
Sep 19, 2017 | 45.53 | 46.44 | 45.40 | 45.66 | 1,447,185 | +0.13(+0.29%) |
Sep 18, 2017 | 44.22 | 45.88 | 44.22 | 45.53 | 1,507,643 | +1.44(+3.26%) |
Sep 15, 2017 | 44.53 | 44.83 | 43.96 | 44.09 | 1,485,338 | -0.91(-2.03%) |
Sep 14, 2017 | 45.70 | 45.83 | 44.88 | 45.01 | 990,230 | -0.78(-1.71%) |
Sep 13, 2017 | 45.01 | 45.86 | 45.01 | 45.79 | 645,857 | +0.61(+1.34%) |
Sep 12, 2017 | 44.97 | 45.57 | 44.36 | 45.18 | 640,833 | +0.74(+1.66%) |
Sep 11, 2017 | 43.71 | 44.75 | 43.23 | 44.45 | 735,460 | +1.17(+2.70%) |
Sep 08, 2017 | 43.41 | 43.58 | 42.97 | 43.28 | 894,917 | -0.22(-0.50%) |
Sep 07, 2017 | 44.14 | 44.19 | 43.41 | 43.49 | 882,953 | -0.35(-0.79%) |
Sep 06, 2017 | 43.32 | 44.23 | 43.32 | 43.84 | 1,465,334 | +0.43(+1.00%) |
Sep 05, 2017 | 44.92 | 43.06 | 43.41 | 1,019,416 | -1.52(-3.38%) |