Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 46.71 | 46.76 | 45.92 | 46.27 | 49,938 | -0.05(-0.11%) |
Nov 29, 2017 | 45.97 | 46.52 | 45.87 | 46.32 | 55,794 | +0.40(+0.86%) |
Nov 28, 2017 | 45.22 | 45.97 | 43.88 | 45.92 | 69,194 | +0.79(+1.76%) |
Nov 27, 2017 | 44.83 | 45.42 | 44.78 | 45.13 | 68,231 | +0.35(+0.78%) |
Nov 24, 2017 | 45.08 | 45.13 | 44.43 | 44.78 | 30,773 | -0.20(-0.44%) |
Nov 22, 2017 | 44.63 | 45.17 | 44.63 | 44.98 | 78,527 | +0.25(+0.55%) |
Nov 21, 2017 | 44.58 | 45.32 | 44.53 | 44.73 | 119,947 | +0.50(+1.12%) |
Nov 20, 2017 | 44.03 | 44.48 | 43.78 | 44.23 | 82,674 | +0.25(+0.56%) |
Nov 17, 2017 | 43.24 | 44.63 | 42.69 | 43.98 | 104,359 | +0.45(+1.03%) |
Nov 16, 2017 | 44.03 | 44.26 | 43.34 | 43.54 | 249,370 | -0.35(-0.79%) |
Nov 15, 2017 | 44.53 | 44.85 | 43.78 | 43.88 | 94,831 | -0.94(-2.10%) |
Nov 14, 2017 | 44.48 | 45.03 | 44.38 | 44.83 | 76,225 | -0.15(-0.33%) |
Nov 13, 2017 | 44.28 | 45.27 | 44.06 | 44.98 | 75,444 | +0.40(+0.89%) |
Nov 10, 2017 | 44.88 | 45.13 | 43.83 | 44.58 | 47,888 | -0.55(-1.21%) |
Nov 09, 2017 | 43.59 | 45.22 | 43.59 | 45.13 | 84,671 | +1.04(+2.36%) |
Nov 08, 2017 | 43.69 | 44.58 | 42.80 | 44.08 | 85,939 | +0.10(+0.23%) |
Nov 07, 2017 | 45.37 | 45.42 | 43.74 | 43.98 | 173,191 | -1.09(-2.42%) |
Nov 06, 2017 | 45.03 | 45.42 | 42.48 | 45.08 | 76,457 | -0.15(-0.33%) |
Nov 03, 2017 | 46.22 | 46.22 | 45.03 | 45.22 | 82,573 | -0.94(-2.04%) |
Nov 02, 2017 | 45.22 | 46.37 | 44.73 | 46.17 | 120,689 | +1.14(+2.54%) |
Nov 01, 2017 | 45.32 | 47.41 | 44.43 | 45.03 | 370,487 | +0.20(+0.44%) |
Oct 31, 2017 | 43.88 | 45.13 | 43.59 | 44.83 | 125,684 | +1.04(+2.38%) |
Oct 30, 2017 | 44.08 | 44.13 | 43.19 | 43.78 | 44,789 | -0.60(-1.34%) |
Oct 27, 2017 | 44.58 | 44.93 | 44.03 | 44.38 | 55,516 | -0.15(-0.33%) |
Oct 26, 2017 | 44.13 | 45.08 | 44.08 | 44.53 | 55,060 | +0.45(+1.01%) |
Oct 25, 2017 | 45.32 | 45.42 | 43.88 | 44.08 | 102,635 | -1.39(-3.06%) |
Oct 24, 2017 | 45.27 | 46.02 | 44.93 | 45.47 | 60,619 | +0.55(+1.22%) |
Oct 23, 2017 | 45.72 | 45.72 | 44.73 | 44.93 | 80,707 | -0.74(-1.63%) |
Oct 20, 2017 | 46.27 | 46.27 | 45.57 | 45.67 | 84,787 | -0.25(-0.54%) |
Oct 19, 2017 | 45.42 | 46.22 | 45.08 | 45.92 | 77,231 | +0.15(+0.33%) |
Oct 18, 2017 | 45.87 | 45.97 | 45.17 | 45.77 | 107,872 | +0.05(+0.11%) |
Oct 17, 2017 | 46.02 | 46.37 | 45.59 | 45.72 | 43,573 | -0.50(-1.07%) |
Oct 16, 2017 | 45.87 | 46.32 | 45.42 | 46.22 | 42,126 | +0.65(+1.42%) |
Oct 13, 2017 | 45.62 | 45.97 | 45.37 | 45.57 | 54,249 | +0.25(+0.55%) |
Oct 12, 2017 | 45.08 | 45.57 | 44.93 | 45.32 | 74,164 | +0.05(+0.11%) |
Oct 11, 2017 | 45.87 | 45.97 | 45.22 | 45.27 | 50,203 | -0.35(-0.76%) |
Oct 10, 2017 | 45.77 | 45.77 | 45.22 | 45.62 | 58,972 | +0.15(+0.33%) |
Oct 09, 2017 | 45.57 | 45.57 | 45.22 | 45.47 | 48,000 | -0.10(-0.22%) |
Oct 06, 2017 | 45.32 | 45.67 | 45.03 | 45.57 | 43,703 | +0.05(+0.11%) |
Oct 05, 2017 | 45.37 | 46.17 | 43.83 | 45.52 | 53,491 | +0.22(+0.48%) |
Oct 04, 2017 | 45.40 | 46.25 | 45.30 | 45.30 | 54,365 | -0.05(-0.11%) |
Oct 03, 2017 | 45.60 | 45.72 | 45.06 | 45.35 | 59,419 | -0.25(-0.54%) |
Oct 02, 2017 | 44.41 | 45.65 | 44.41 | 45.60 | 76,404 | +1.17(+2.62%) |
Sep 29, 2017 | 44.26 | 44.76 | 43.91 | 44.44 | 63,267 | +0.12(+0.28%) |
Sep 28, 2017 | 43.91 | 44.36 | 43.64 | 44.31 | 51,017 | +0.25(+0.56%) |
Sep 27, 2017 | 43.22 | 44.66 | 42.92 | 44.06 | 103,299 | +1.24(+2.90%) |
Sep 26, 2017 | 43.52 | 43.77 | 42.77 | 42.82 | 92,692 | -0.65(-1.48%) |
Sep 25, 2017 | 42.87 | 43.52 | 42.67 | 43.47 | 90,464 | +0.69(+1.62%) |
Sep 22, 2017 | 42.67 | 42.97 | 41.98 | 42.77 | 92,553 | -0.15(-0.35%) |
Sep 21, 2017 | 43.02 | 44.11 | 42.92 | 42.92 | 121,322 | -0.15(-0.35%) |
Sep 20, 2017 | 45.06 | 45.06 | 43.02 | 43.07 | 141,361 | -2.03(-4.51%) |
Sep 19, 2017 | 44.91 | 45.40 | 44.86 | 45.11 | 70,217 | +0.15(+0.33%) |
Sep 18, 2017 | 44.01 | 45.11 | 44.01 | 44.96 | 80,889 | +0.94(+2.14%) |
Sep 15, 2017 | 42.82 | 44.16 | 42.57 | 44.01 | 218,918 | +1.39(+3.26%) |
Sep 14, 2017 | 42.13 | 42.82 | 42.03 | 42.62 | 63,852 | +0.45(+1.06%) |
Sep 13, 2017 | 41.83 | 42.53 | 41.68 | 42.18 | 85,623 | +0.15(+0.35%) |
Sep 12, 2017 | 41.78 | 42.18 | 41.78 | 42.03 | 38,134 | +0.20(+0.47%) |
Sep 11, 2017 | 41.48 | 41.98 | 41.33 | 41.83 | 45,757 | +0.79(+1.93%) |
Sep 08, 2017 | 40.59 | 41.33 | 40.44 | 41.04 | 44,314 | +0.25(+0.61%) |
Sep 07, 2017 | 41.28 | 41.38 | 40.39 | 40.79 | 76,944 | -0.35(-0.84%) |
Sep 06, 2017 | 41.98 | 41.98 | 41.09 | 41.14 | 65,478 | -0.45(-1.07%) |
Sep 05, 2017 | 42.57 | 42.57 | 41.38 | 41.58 | 88,009 | -1.09(-2.56%) |