Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.24 | 41.72 | 40.80 | 40.92 | 4,177,090 | +0.05(+0.12%) |
Nov 29, 2017 | 40.11 | 41.25 | 40.06 | 40.87 | 4,821,945 | +1.16(+2.91%) |
Nov 28, 2017 | 38.50 | 39.76 | 38.43 | 39.72 | 3,872,297 | +1.38(+3.60%) |
Nov 27, 2017 | 38.20 | 38.56 | 38.05 | 38.34 | 2,079,564 | +0.06(+0.15%) |
Nov 24, 2017 | 38.53 | 38.69 | 38.25 | 38.28 | 833,752 | +0.00(+0.00%) |
Nov 22, 2017 | 38.86 | 38.86 | 38.28 | 38.28 | 1,458,093 | -0.45(-1.15%) |
Nov 21, 2017 | 39.10 | 39.10 | 38.58 | 38.73 | 1,960,750 | -0.17(-0.45%) |
Nov 20, 2017 | 38.37 | 38.95 | 38.16 | 38.90 | 2,890,320 | +0.66(+1.73%) |
Nov 17, 2017 | 37.92 | 38.37 | 37.69 | 38.24 | 1,563,181 | +0.16(+0.41%) |
Nov 16, 2017 | 38.59 | 38.81 | 38.04 | 38.08 | 2,586,664 | -0.32(-0.84%) |
Nov 15, 2017 | 37.98 | 38.78 | 37.69 | 38.40 | 2,640,423 | +0.01(+0.02%) |
Nov 14, 2017 | 37.26 | 38.89 | 37.25 | 38.40 | 5,433,042 | +0.88(+2.33%) |
Nov 13, 2017 | 36.05 | 37.60 | 35.93 | 37.52 | 4,420,975 | +1.24(+3.41%) |
Nov 10, 2017 | 36.42 | 36.69 | 36.20 | 36.28 | 2,480,959 | -0.03(-0.09%) |
Nov 09, 2017 | 36.51 | 36.90 | 36.07 | 36.31 | 2,513,772 | -0.47(-1.28%) |
Nov 08, 2017 | 36.93 | 37.10 | 36.48 | 36.79 | 3,560,561 | -0.28(-0.76%) |
Nov 07, 2017 | 38.35 | 38.44 | 36.99 | 37.07 | 2,921,785 | -1.30(-3.38%) |
Nov 06, 2017 | 38.61 | 38.69 | 38.06 | 38.36 | 1,822,249 | -0.30(-0.77%) |
Nov 03, 2017 | 38.63 | 38.92 | 38.30 | 38.66 | 1,512,667 | -0.03(-0.09%) |
Nov 02, 2017 | 38.13 | 38.75 | 37.98 | 38.69 | 1,811,302 | +0.52(+1.36%) |
Nov 01, 2017 | 38.58 | 38.87 | 38.12 | 38.17 | 1,695,178 | -0.20(-0.52%) |
Oct 31, 2017 | 38.55 | 38.88 | 38.35 | 38.37 | 1,750,981 | -0.28(-0.73%) |
Oct 30, 2017 | 38.67 | 39.09 | 38.45 | 38.65 | 2,590,468 | -0.26(-0.66%) |
Oct 27, 2017 | 38.67 | 39.07 | 38.59 | 38.91 | 2,900,476 | +0.15(+0.38%) |
Oct 26, 2017 | 38.16 | 38.80 | 38.02 | 38.76 | 3,061,491 | +0.78(+2.04%) |
Oct 25, 2017 | 38.32 | 38.72 | 37.60 | 37.98 | 3,678,120 | -0.30(-0.78%) |
Oct 24, 2017 | 37.37 | 38.94 | 37.22 | 38.28 | 4,606,766 | -0.03(-0.09%) |
Oct 23, 2017 | 38.69 | 38.82 | 38.19 | 38.31 | 2,611,591 | -0.31(-0.79%) |
Oct 20, 2017 | 38.63 | 38.80 | 38.45 | 38.62 | 2,584,294 | +0.59(+1.54%) |
Oct 19, 2017 | 37.74 | 38.19 | 37.40 | 38.03 | 2,632,611 | -0.10(-0.26%) |
Oct 18, 2017 | 38.18 | 38.35 | 37.82 | 38.13 | 3,207,597 | +0.15(+0.39%) |
Oct 17, 2017 | 38.74 | 38.79 | 37.96 | 37.98 | 1,603,827 | -0.66(-1.71%) |
Oct 16, 2017 | 38.40 | 38.74 | 38.38 | 38.64 | 1,287,517 | +0.16(+0.41%) |
Oct 13, 2017 | 38.36 | 38.73 | 38.12 | 38.49 | 1,458,631 | -0.10(-0.26%) |
Oct 12, 2017 | 39.23 | 39.33 | 38.55 | 38.59 | 1,965,410 | -0.46(-1.18%) |
Oct 11, 2017 | 39.31 | 39.35 | 38.89 | 39.05 | 1,825,072 | -0.36(-0.90%) |
Oct 10, 2017 | 39.10 | 39.43 | 38.97 | 39.40 | 1,762,389 | +0.31(+0.78%) |
Oct 09, 2017 | 39.62 | 39.62 | 39.08 | 39.10 | 1,551,192 | -0.45(-1.13%) |
Oct 06, 2017 | 39.54 | 39.86 | 39.16 | 39.54 | 2,804,286 | +0.18(+0.46%) |
Oct 05, 2017 | 38.67 | 39.47 | 38.45 | 39.36 | 2,239,282 | +0.80(+2.08%) |
Oct 04, 2017 | 38.76 | 38.86 | 38.51 | 38.56 | 1,239,426 | -0.20(-0.51%) |
Oct 03, 2017 | 39.00 | 39.10 | 38.51 | 38.76 | 2,214,867 | -0.29(-0.74%) |
Oct 02, 2017 | 38.53 | 39.10 | 38.27 | 39.05 | 2,708,232 | +0.08(+0.21%) |
Sep 29, 2017 | 38.79 | 39.40 | 38.57 | 38.97 | 2,400,546 | +0.20(+0.51%) |
Sep 28, 2017 | 38.73 | 38.79 | 38.31 | 38.77 | 2,934,075 | +0.29(+0.75%) |
Sep 27, 2017 | 38.79 | 38.06 | 38.48 | 3,136,912 | +0.62(+1.64%) | |
Sep 26, 2017 | 37.66 | 37.98 | 37.49 | 37.86 | 2,180,543 | +0.32(+0.86%) |
Sep 25, 2017 | 37.12 | 37.84 | 37.07 | 37.54 | 2,713,032 | +0.27(+0.73%) |
Sep 22, 2017 | 37.31 | 37.32 | 37.01 | 37.26 | 1,420,271 | -0.20(-0.53%) |
Sep 21, 2017 | 37.29 | 37.61 | 37.09 | 37.46 | 2,372,572 | +0.21(+0.55%) |
Sep 20, 2017 | 36.70 | 37.33 | 36.22 | 37.26 | 3,318,479 | +0.58(+1.58%) |
Sep 19, 2017 | 36.36 | 36.73 | 36.25 | 36.68 | 2,640,900 | +0.37(+1.02%) |
Sep 18, 2017 | 35.87 | 36.43 | 35.68 | 36.31 | 3,788,415 | +0.56(+1.57%) |
Sep 15, 2017 | 34.94 | 35.77 | 34.87 | 35.75 | 3,846,991 | +0.51(+1.45%) |
Sep 14, 2017 | 35.51 | 35.95 | 35.13 | 35.23 | 3,714,194 | -0.32(-0.91%) |
Sep 13, 2017 | 35.68 | 35.69 | 35.08 | 35.56 | 5,112,818 | -0.23(-0.65%) |
Sep 12, 2017 | 35.44 | 36.03 | 35.31 | 35.79 | 3,453,294 | +0.50(+1.40%) |
Sep 11, 2017 | 34.73 | 35.42 | 34.70 | 35.29 | 3,855,551 | +0.90(+2.62%) |
Sep 08, 2017 | 34.35 | 34.62 | 34.12 | 34.39 | 2,700,363 | +0.26(+0.75%) |
Sep 07, 2017 | 35.11 | 35.15 | 34.05 | 34.13 | 3,405,349 | -1.06(-3.00%) |
Sep 06, 2017 | 35.46 | 35.59 | 34.89 | 35.19 | 2,973,540 | -0.12(-0.35%) |
Sep 05, 2017 | 36.34 | 36.36 | 35.25 | 35.32 | 2,768,764 | -1.29(-3.52%) |