Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.11 | 41.41 | 40.64 | 41.29 | 4,488,343 | +0.24(+0.58%) |
Nov 29, 2017 | 41.07 | 41.45 | 40.98 | 41.05 | 2,717,516 | -0.07(-0.18%) |
Nov 28, 2017 | 41.17 | 41.36 | 41.08 | 41.13 | 2,362,098 | -0.04(-0.10%) |
Nov 27, 2017 | 41.06 | 41.25 | 40.89 | 41.17 | 1,896,111 | +0.26(+0.63%) |
Nov 24, 2017 | 40.97 | 41.13 | 40.91 | 40.91 | 525,955 | +0.03(+0.08%) |
Nov 22, 2017 | 40.89 | 40.99 | 40.76 | 40.88 | 1,303,501 | -0.07(-0.16%) |
Nov 21, 2017 | 40.98 | 41.08 | 40.87 | 40.94 | 1,732,396 | +0.06(+0.14%) |
Nov 20, 2017 | 41.06 | 41.17 | 40.84 | 40.89 | 1,639,693 | -0.15(-0.36%) |
Nov 17, 2017 | 41.41 | 41.59 | 40.98 | 41.03 | 1,968,423 | -0.48(-1.16%) |
Nov 16, 2017 | 41.46 | 41.62 | 41.37 | 41.51 | 1,630,835 | -0.04(-0.10%) |
Nov 15, 2017 | 41.89 | 42.08 | 41.54 | 41.56 | 2,459,138 | -0.27(-0.65%) |
Nov 14, 2017 | 41.03 | 41.96 | 41.03 | 41.83 | 3,963,028 | +0.76(+1.85%) |
Nov 13, 2017 | 40.84 | 41.25 | 40.79 | 41.07 | 2,266,911 | +0.30(+0.73%) |
Nov 10, 2017 | 40.56 | 40.84 | 40.47 | 40.77 | 2,429,616 | -0.01(-0.02%) |
Nov 09, 2017 | 40.55 | 40.89 | 40.45 | 40.78 | 2,831,750 | +0.12(+0.31%) |
Nov 08, 2017 | 40.37 | 40.69 | 40.31 | 40.65 | 3,527,432 | +0.18(+0.45%) |
Nov 07, 2017 | 39.83 | 40.49 | 39.59 | 40.47 | 2,616,872 | +0.71(+1.79%) |
Nov 06, 2017 | 39.88 | 40.07 | 39.71 | 39.76 | 2,276,512 | -0.07(-0.17%) |
Nov 03, 2017 | 39.77 | 40.16 | 39.73 | 39.83 | 2,756,772 | +0.01(+0.02%) |
Nov 02, 2017 | 39.58 | 39.93 | 39.52 | 39.82 | 2,509,194 | +0.32(+0.80%) |
Nov 01, 2017 | 39.85 | 40.01 | 39.35 | 39.50 | 2,503,420 | -0.25(-0.62%) |
Oct 31, 2017 | 39.21 | 39.81 | 39.21 | 39.75 | 3,350,903 | +0.47(+1.19%) |
Oct 30, 2017 | 39.56 | 39.68 | 39.22 | 39.28 | 4,103,489 | -0.33(-0.83%) |
Oct 27, 2017 | 39.39 | 39.75 | 39.25 | 39.61 | 2,056,484 | +0.21(+0.54%) |
Oct 26, 2017 | 39.81 | 40.20 | 39.36 | 39.39 | 2,902,905 | -0.02(-0.06%) |
Oct 25, 2017 | 39.61 | 39.70 | 39.07 | 39.42 | 3,312,897 | -0.37(-0.93%) |
Oct 24, 2017 | 39.81 | 39.83 | 39.52 | 39.79 | 1,923,586 | +0.17(+0.44%) |
Oct 23, 2017 | 39.67 | 39.71 | 39.46 | 39.62 | 1,658,429 | +0.02(+0.06%) |
Oct 20, 2017 | 39.55 | 39.67 | 39.41 | 39.59 | 1,467,004 | -0.01(-0.02%) |
Oct 19, 2017 | 39.35 | 39.62 | 39.23 | 39.60 | 1,872,445 | +0.31(+0.79%) |
Oct 18, 2017 | 39.16 | 39.32 | 38.98 | 39.29 | 2,485,184 | +0.00(+0.00%) |
Oct 17, 2017 | 38.84 | 39.31 | 38.79 | 39.29 | 1,620,268 | +0.33(+0.84%) |
Oct 16, 2017 | 38.98 | 39.15 | 38.78 | 38.96 | 1,385,387 | -0.11(-0.27%) |
Oct 13, 2017 | 39.31 | 39.51 | 38.98 | 39.07 | 1,349,329 | -0.15(-0.38%) |
Oct 12, 2017 | 38.94 | 39.21 | 38.94 | 39.21 | 1,813,435 | +0.30(+0.78%) |
Oct 11, 2017 | 38.62 | 39.02 | 38.60 | 38.91 | 3,097,966 | +0.29(+0.74%) |
Oct 10, 2017 | 38.25 | 38.64 | 38.12 | 38.62 | 3,204,350 | +0.43(+1.12%) |
Oct 09, 2017 | 38.15 | 38.31 | 38.06 | 38.19 | 1,287,256 | +0.15(+0.39%) |
Oct 06, 2017 | 38.10 | 38.21 | 37.92 | 38.05 | 3,054,731 | -0.19(-0.49%) |
Oct 05, 2017 | 38.24 | 38.29 | 37.92 | 38.24 | 3,381,627 | +0.03(+0.09%) |
Oct 04, 2017 | 37.80 | 38.21 | 37.65 | 38.20 | 2,470,843 | +0.43(+1.13%) |
Oct 03, 2017 | 38.11 | 38.11 | 37.69 | 37.78 | 2,343,267 | -0.37(-0.97%) |
Oct 02, 2017 | 38.15 | 38.27 | 37.88 | 38.15 | 1,776,700 | +0.08(+0.22%) |
Sep 29, 2017 | 38.10 | 38.22 | 37.95 | 38.06 | 1,825,126 | -0.02(-0.06%) |
Sep 28, 2017 | 37.91 | 38.18 | 37.74 | 38.09 | 1,486,601 | +0.10(+0.26%) |
Sep 27, 2017 | 38.36 | 38.44 | 37.73 | 37.99 | 1,776,519 | -0.58(-1.51%) |
Sep 26, 2017 | 38.61 | 38.67 | 38.35 | 38.57 | 2,173,964 | -0.13(-0.34%) |
Sep 25, 2017 | 38.15 | 38.70 | 38.10 | 38.70 | 2,819,573 | +0.52(+1.36%) |
Sep 22, 2017 | 38.87 | 38.87 | 38.02 | 38.19 | 3,375,749 | -0.48(-1.25%) |
Sep 21, 2017 | 38.56 | 38.92 | 38.56 | 38.67 | 1,794,950 | -0.01(-0.02%) |
Sep 20, 2017 | 39.03 | 39.14 | 38.62 | 38.68 | 5,372,278 | -0.26(-0.68%) |
Sep 19, 2017 | 39.18 | 39.21 | 38.93 | 38.94 | 2,797,922 | -0.20(-0.50%) |
Sep 18, 2017 | 39.33 | 39.41 | 38.83 | 39.14 | 2,683,348 | -0.20(-0.50%) |
Sep 15, 2017 | 39.25 | 39.37 | 39.02 | 39.34 | 3,947,968 | -0.02(-0.04%) |
Sep 14, 2017 | 38.96 | 39.36 | 38.84 | 39.35 | 3,064,596 | +0.32(+0.82%) |
Sep 13, 2017 | 39.44 | 39.51 | 39.02 | 39.03 | 3,211,814 | -0.48(-1.21%) |
Sep 12, 2017 | 40.31 | 40.34 | 39.39 | 39.51 | 1,975,282 | -0.84(-2.08%) |
Sep 11, 2017 | 39.95 | 40.36 | 39.89 | 40.35 | 1,591,788 | +0.36(+0.90%) |
Sep 08, 2017 | 39.80 | 40.08 | 39.70 | 39.99 | 1,860,247 | +0.16(+0.41%) |
Sep 07, 2017 | 39.68 | 39.88 | 39.59 | 39.82 | 1,305,526 | +0.23(+0.58%) |
Sep 06, 2017 | 39.87 | 39.87 | 39.48 | 39.59 | 1,210,944 | -0.21(-0.52%) |
Sep 05, 2017 | 39.85 | 39.85 | 39.59 | 39.80 | 1,410,349 | +0.01(+0.02%) |