Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.25 | 45.06 | 44.05 | 44.62 | 6,882,705 | +0.61(+1.39%) |
Nov 29, 2017 | 44.71 | 43.96 | 44.00 | 4,417,551 | -0.28(-0.63%) | |
Nov 28, 2017 | 43.67 | 44.31 | 43.64 | 44.28 | 4,467,287 | +0.60(+1.36%) |
Nov 27, 2017 | 43.57 | 43.83 | 43.51 | 43.68 | 2,487,445 | +0.18(+0.42%) |
Nov 24, 2017 | 43.51 | 43.58 | 43.30 | 43.50 | 2,057,709 | +0.14(+0.33%) |
Nov 22, 2017 | 43.52 | 43.52 | 43.19 | 43.36 | 2,477,696 | -0.16(-0.37%) |
Nov 21, 2017 | 43.63 | 43.84 | 43.42 | 43.52 | 5,041,958 | +0.04(+0.10%) |
Nov 20, 2017 | 43.33 | 43.54 | 43.25 | 43.47 | 2,402,713 | +0.23(+0.52%) |
Nov 17, 2017 | 43.11 | 43.35 | 43.05 | 43.25 | 2,670,798 | -0.02(-0.04%) |
Nov 16, 2017 | 43.63 | 43.69 | 43.15 | 43.26 | 3,284,643 | -0.07(-0.15%) |
Nov 15, 2017 | 42.93 | 43.53 | 42.74 | 43.33 | 3,598,696 | +0.31(+0.72%) |
Nov 14, 2017 | 42.62 | 43.24 | 42.55 | 43.02 | 3,450,470 | +0.15(+0.35%) |
Nov 13, 2017 | 42.41 | 42.96 | 42.28 | 42.87 | 4,074,885 | +0.29(+0.69%) |
Nov 10, 2017 | 42.35 | 42.67 | 42.10 | 42.58 | 1,540,433 | +0.09(+0.22%) |
Nov 09, 2017 | 42.27 | 42.56 | 42.06 | 42.48 | 2,311,552 | +0.08(+0.18%) |
Nov 08, 2017 | 42.28 | 42.55 | 42.18 | 42.41 | 2,120,226 | +0.05(+0.12%) |
Nov 07, 2017 | 42.21 | 42.79 | 42.19 | 42.36 | 2,182,485 | +0.23(+0.56%) |
Nov 06, 2017 | 41.79 | 42.28 | 41.73 | 42.12 | 3,900,837 | +0.05(+0.12%) |
Nov 03, 2017 | 41.26 | 42.17 | 41.23 | 42.07 | 4,630,545 | +0.70(+1.70%) |
Nov 02, 2017 | 41.01 | 42.06 | 40.97 | 41.37 | 4,217,557 | +0.43(+1.05%) |
Nov 01, 2017 | 40.98 | 41.05 | 40.85 | 40.94 | 2,233,135 | +0.13(+0.31%) |
Oct 31, 2017 | 40.86 | 41.05 | 40.76 | 40.81 | 3,206,332 | -0.01(-0.02%) |
Oct 30, 2017 | 40.93 | 41.20 | 40.82 | 40.82 | 2,842,924 | -0.20(-0.49%) |
Oct 27, 2017 | 41.07 | 41.21 | 40.82 | 41.02 | 3,198,222 | -0.21(-0.51%) |
Oct 26, 2017 | 41.00 | 41.32 | 40.83 | 41.23 | 3,436,608 | +0.45(+1.11%) |
Oct 25, 2017 | 41.02 | 41.12 | 40.76 | 40.78 | 3,370,742 | -0.35(-0.86%) |
Oct 24, 2017 | 41.10 | 41.34 | 40.97 | 41.13 | 3,839,802 | +0.11(+0.27%) |
Oct 23, 2017 | 41.09 | 41.16 | 40.90 | 41.02 | 3,579,326 | -0.01(-0.02%) |
Oct 20, 2017 | 41.08 | 41.13 | 40.71 | 41.03 | 3,682,788 | +0.18(+0.45%) |
Oct 19, 2017 | 40.30 | 40.86 | 40.20 | 40.85 | 2,983,173 | +0.50(+1.25%) |
Oct 18, 2017 | 40.99 | 41.09 | 40.18 | 40.35 | 4,891,909 | -0.39(-0.95%) |
Oct 17, 2017 | 41.11 | 41.50 | 40.34 | 40.73 | 6,576,563 | -0.36(-0.88%) |
Oct 16, 2017 | 40.83 | 41.21 | 40.83 | 41.09 | 3,745,999 | +0.26(+0.64%) |
Oct 13, 2017 | 40.97 | 41.24 | 40.80 | 40.83 | 3,834,049 | -0.07(-0.16%) |
Oct 12, 2017 | 41.38 | 41.45 | 40.86 | 40.90 | 3,653,147 | -0.42(-1.02%) |
Oct 11, 2017 | 41.35 | 41.41 | 41.08 | 41.32 | 2,785,149 | -0.10(-0.24%) |
Oct 10, 2017 | 41.48 | 41.64 | 41.24 | 41.42 | 2,620,137 | -0.07(-0.16%) |
Oct 09, 2017 | 41.39 | 41.74 | 41.25 | 41.49 | 2,732,228 | +0.14(+0.34%) |
Oct 06, 2017 | 41.19 | 41.45 | 41.06 | 41.34 | 2,164,478 | +0.19(+0.47%) |
Oct 05, 2017 | 41.28 | 41.33 | 41.10 | 41.15 | 3,286,800 | -0.10(-0.24%) |
Oct 04, 2017 | 41.12 | 41.36 | 41.06 | 41.25 | 4,237,907 | +0.08(+0.20%) |
Oct 03, 2017 | 41.04 | 41.19 | 40.93 | 41.17 | 3,030,930 | +0.03(+0.08%) |
Oct 02, 2017 | 40.60 | 41.27 | 40.57 | 41.13 | 4,120,776 | +0.51(+1.26%) |
Sep 29, 2017 | 40.24 | 40.64 | 40.15 | 40.62 | 2,353,706 | +0.30(+0.75%) |
Sep 28, 2017 | 40.01 | 40.34 | 39.91 | 40.32 | 4,786,588 | +0.29(+0.73%) |
Sep 27, 2017 | 40.38 | 40.52 | 39.94 | 40.03 | 3,405,564 | -0.12(-0.29%) |
Sep 26, 2017 | 40.19 | 40.51 | 40.10 | 40.14 | 3,506,325 | -0.13(-0.31%) |
Sep 25, 2017 | 40.21 | 40.32 | 39.94 | 40.27 | 5,614,207 | +0.02(+0.04%) |
Sep 22, 2017 | 39.94 | 40.29 | 39.78 | 40.25 | 3,628,402 | +0.25(+0.63%) |
Sep 21, 2017 | 39.97 | 40.38 | 39.92 | 40.00 | 4,676,431 | -0.02(-0.04%) |
Sep 20, 2017 | 39.99 | 40.28 | 39.85 | 40.02 | 6,032,233 | +0.06(+0.15%) |
Sep 19, 2017 | 39.55 | 40.52 | 39.55 | 39.96 | 7,880,551 | +1.11(+2.85%) |
Sep 18, 2017 | 38.73 | 38.87 | 38.51 | 38.85 | 3,758,345 | +0.24(+0.63%) |
Sep 15, 2017 | 38.65 | 38.97 | 38.56 | 38.61 | 4,398,791 | -0.04(-0.11%) |
Sep 14, 2017 | 38.67 | 38.67 | 38.11 | 38.65 | 3,775,934 | -0.06(-0.15%) |
Sep 13, 2017 | 38.78 | 38.90 | 38.37 | 38.71 | 3,693,407 | -0.37(-0.94%) |
Sep 12, 2017 | 38.84 | 39.11 | 38.56 | 39.08 | 5,128,658 | +0.13(+0.34%) |
Sep 11, 2017 | 39.00 | 39.89 | 38.79 | 38.94 | 8,763,792 | +0.85(+2.22%) |
Sep 08, 2017 | 36.58 | 38.18 | 36.58 | 38.10 | 8,413,907 | +1.41(+3.84%) |
Sep 07, 2017 | 37.69 | 37.69 | 36.57 | 36.69 | 6,934,900 | -1.02(-2.69%) |
Sep 06, 2017 | 37.08 | 38.20 | 37.01 | 37.70 | 7,141,555 | +0.70(+1.88%) |
Sep 05, 2017 | 37.99 | 38.03 | 36.90 | 37.01 | 9,129,138 | -1.30(-3.39%) |