Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.00 | 39.47 | 37.85 | 38.20 | 36,665,612 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.17 | 38.82 | 38.83 | 21,933,708 | -0.98(-2.47%) |
Nov 28, 2017 | 39.31 | 39.96 | 39.13 | 39.82 | 17,975,222 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.15 | 9,761,229 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.21 | 39.41 | 4,293,649 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.84 | 39.19 | 39.26 | 11,097,556 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.86 | 13,505,125 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.23 | 39.78 | 17,070,750 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.10 | 38.55 | 38.90 | 11,951,990 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.67 | 37.94 | 38.65 | 12,688,805 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,364,634 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.51 | 37.88 | 38.12 | 10,642,122 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.67 | 37.72 | 38.62 | 13,233,997 | +0.81(+2.13%) |
Nov 10, 2017 | 37.35 | 38.12 | 37.28 | 37.81 | 15,909,366 | +0.49(+1.31%) |
Nov 09, 2017 | 37.26 | 37.37 | 36.89 | 37.33 | 10,037,236 | +0.00(+0.00%) |
Nov 08, 2017 | 37.10 | 37.34 | 36.81 | 37.33 | 16,040,827 | +0.36(+0.98%) |
Nov 07, 2017 | 37.36 | 37.59 | 36.87 | 36.96 | 10,016,067 | -0.39(-1.04%) |
Nov 06, 2017 | 37.49 | 37.55 | 36.65 | 37.35 | 15,989,709 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,110,849 | -0.23(-0.61%) |
Nov 02, 2017 | 38.38 | 38.38 | 37.64 | 37.76 | 13,545,008 | -0.47(-1.23%) |
Nov 01, 2017 | 37.87 | 38.44 | 37.14 | 38.23 | 16,585,320 | +0.13(+0.35%) |
Oct 31, 2017 | 38.32 | 38.71 | 38.08 | 38.10 | 14,935,640 | -0.35(-0.90%) |
Oct 30, 2017 | 38.15 | 38.83 | 37.46 | 38.44 | 26,838,368 | -1.13(-2.84%) |
Oct 27, 2017 | 40.01 | 40.04 | 39.09 | 39.57 | 13,396,880 | -0.54(-1.35%) |
Oct 26, 2017 | 40.06 | 40.46 | 39.98 | 40.11 | 10,886,547 | +0.12(+0.29%) |
Oct 25, 2017 | 40.51 | 40.75 | 39.68 | 39.99 | 20,374,622 | -1.21(-2.93%) |
Oct 24, 2017 | 40.69 | 41.45 | 40.53 | 41.20 | 31,484,740 | +1.18(+2.95%) |
Oct 23, 2017 | 40.37 | 40.61 | 40.02 | 40.02 | 12,151,216 | -0.41(-1.01%) |
Oct 20, 2017 | 40.33 | 40.54 | 40.01 | 40.43 | 13,767,133 | +0.23(+0.57%) |
Oct 19, 2017 | 39.67 | 40.24 | 39.50 | 40.20 | 14,724,256 | +0.20(+0.51%) |
Oct 18, 2017 | 40.14 | 40.41 | 39.91 | 39.99 | 12,278,594 | +0.09(+0.22%) |
Oct 17, 2017 | 40.60 | 40.83 | 39.85 | 39.91 | 16,583,111 | -0.66(-1.62%) |
Oct 16, 2017 | 40.57 | 40.65 | 40.20 | 40.56 | 9,994,164 | -0.11(-0.26%) |
Oct 13, 2017 | 40.14 | 40.87 | 39.89 | 40.67 | 15,717,590 | +0.88(+2.21%) |
Oct 12, 2017 | 39.86 | 40.27 | 39.15 | 39.79 | 17,672,538 | -0.51(-1.28%) |
Oct 11, 2017 | 40.15 | 40.41 | 39.96 | 40.30 | 15,063,647 | +0.23(+0.58%) |
Oct 10, 2017 | 40.15 | 40.24 | 39.76 | 40.07 | 15,825,605 | -0.11(-0.26%) |
Oct 09, 2017 | 39.91 | 40.27 | 39.83 | 40.18 | 12,332,283 | +0.35(+0.89%) |
Oct 06, 2017 | 39.04 | 40.04 | 39.00 | 39.83 | 23,719,094 | +0.96(+2.46%) |
Oct 05, 2017 | 38.91 | 39.07 | 38.72 | 38.87 | 18,795,492 | +0.06(+0.16%) |
Oct 04, 2017 | 38.43 | 38.95 | 38.29 | 38.81 | 15,183,449 | +0.29(+0.76%) |
Oct 03, 2017 | 38.22 | 38.74 | 38.12 | 38.51 | 35,033,540 | +1.15(+3.08%) |
Oct 02, 2017 | 36.35 | 37.65 | 36.17 | 37.36 | 38,150,480 | +1.57(+4.38%) |
Sep 29, 2017 | 35.95 | 36.05 | 35.70 | 35.79 | 10,062,465 | -0.18(-0.49%) |
Sep 28, 2017 | 35.88 | 35.97 | 35.78 | 35.97 | 10,882,413 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 11,000,081 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,083,723 | -0.04(-0.10%) |
Sep 25, 2017 | 35.62 | 36.02 | 35.46 | 35.72 | 24,305,546 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.94 | 14,294,499 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,846,713 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.29 | 34.46 | 19,391,156 | +0.16(+0.46%) |
Sep 19, 2017 | 34.16 | 34.45 | 34.16 | 34.30 | 13,025,667 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.55 | 34.17 | 34.21 | 13,945,119 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.46 | 28,603,284 | +0.08(+0.23%) |
Sep 14, 2017 | 33.85 | 34.73 | 33.78 | 34.38 | 19,767,462 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.52 | 33.87 | 12,007,908 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.68 | 33.11 | 33.59 | 12,189,974 | +0.48(+1.45%) |
Sep 11, 2017 | 32.89 | 33.22 | 32.83 | 33.11 | 15,229,835 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,229,306 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,163,718 | -0.34(-1.02%) |
Sep 06, 2017 | 32.91 | 33.12 | 32.76 | 33.05 | 14,084,912 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.84 | 32.35 | 32.67 | 14,547,506 | -0.11(-0.35%) |