Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.85 | 41.93 | 40.83 | 41.46 | 5,307,382 | +0.97(+2.39%) |
Nov 29, 2017 | 39.16 | 40.51 | 39.13 | 40.49 | 3,834,868 | +1.29(+3.30%) |
Nov 28, 2017 | 38.92 | 39.37 | 38.61 | 39.20 | 3,395,779 | +0.25(+0.65%) |
Nov 27, 2017 | 39.71 | 39.86 | 38.77 | 38.95 | 5,252,132 | -1.17(-2.93%) |
Nov 24, 2017 | 39.61 | 40.32 | 39.57 | 40.12 | 1,800,803 | +0.86(+2.19%) |
Nov 22, 2017 | 39.37 | 39.64 | 39.02 | 39.27 | 4,483,353 | +0.34(+0.88%) |
Nov 21, 2017 | 39.54 | 39.83 | 38.69 | 38.92 | 3,751,865 | -0.44(-1.12%) |
Nov 20, 2017 | 39.91 | 39.91 | 39.04 | 39.37 | 3,081,305 | -0.89(-2.22%) |
Nov 17, 2017 | 40.09 | 40.59 | 39.95 | 40.26 | 4,371,093 | +0.42(+1.04%) |
Nov 16, 2017 | 39.75 | 40.38 | 39.59 | 39.84 | 5,088,606 | +0.38(+0.96%) |
Nov 15, 2017 | 39.89 | 40.01 | 39.15 | 39.46 | 5,707,297 | -1.12(-2.76%) |
Nov 14, 2017 | 41.73 | 41.94 | 40.40 | 40.59 | 5,990,875 | -1.52(-3.61%) |
Nov 13, 2017 | 42.34 | 42.38 | 41.47 | 42.10 | 3,917,909 | -0.47(-1.10%) |
Nov 10, 2017 | 42.90 | 43.07 | 42.04 | 42.57 | 2,385,405 | -0.38(-0.88%) |
Nov 09, 2017 | 42.32 | 43.23 | 42.32 | 42.95 | 4,038,337 | +0.41(+0.96%) |
Nov 08, 2017 | 43.25 | 43.38 | 42.29 | 42.55 | 4,092,948 | -0.79(-1.81%) |
Nov 07, 2017 | 43.65 | 44.04 | 43.04 | 43.33 | 3,936,941 | -0.25(-0.58%) |
Nov 06, 2017 | 41.29 | 43.64 | 41.15 | 43.59 | 7,508,934 | +2.50(+6.09%) |
Nov 03, 2017 | 40.02 | 41.39 | 39.93 | 41.08 | 5,571,934 | +0.95(+2.36%) |
Nov 02, 2017 | 39.88 | 40.52 | 39.47 | 40.13 | 3,868,102 | +0.10(+0.25%) |
Nov 01, 2017 | 40.40 | 41.56 | 39.54 | 40.03 | 5,148,966 | +0.13(+0.32%) |
Oct 31, 2017 | 39.37 | 40.16 | 39.29 | 39.91 | 4,501,450 | +0.45(+1.15%) |
Oct 30, 2017 | 39.51 | 40.30 | 39.26 | 39.46 | 5,855,907 | +0.11(+0.28%) |
Oct 27, 2017 | 36.86 | 39.55 | 36.64 | 39.35 | 7,185,781 | +2.04(+5.47%) |
Oct 26, 2017 | 38.19 | 38.30 | 36.38 | 37.30 | 7,446,072 | -0.84(-2.20%) |
Oct 25, 2017 | 38.92 | 39.17 | 37.08 | 38.15 | 13,418,236 | -1.67(-4.20%) |
Oct 24, 2017 | 41.56 | 42.21 | 39.52 | 39.82 | 9,200,576 | -1.04(-2.54%) |
Oct 23, 2017 | 40.93 | 41.33 | 40.48 | 40.86 | 5,806,095 | +0.16(+0.40%) |
Oct 20, 2017 | 40.89 | 40.97 | 40.39 | 40.69 | 3,347,421 | -0.02(-0.04%) |
Oct 19, 2017 | 40.96 | 41.47 | 40.51 | 40.71 | 2,319,313 | -0.74(-1.79%) |
Oct 18, 2017 | 41.60 | 42.28 | 41.39 | 41.45 | 2,383,275 | -0.08(-0.20%) |
Oct 17, 2017 | 41.62 | 41.74 | 41.11 | 41.53 | 3,189,385 | -0.07(-0.17%) |
Oct 16, 2017 | 41.02 | 41.97 | 40.97 | 41.61 | 4,893,822 | +0.95(+2.33%) |
Oct 13, 2017 | 40.43 | 41.03 | 40.33 | 40.66 | 2,898,939 | +0.71(+1.79%) |
Oct 12, 2017 | 39.58 | 40.04 | 39.18 | 39.94 | 3,054,960 | -0.12(-0.29%) |
Oct 11, 2017 | 40.06 | 40.30 | 39.63 | 40.06 | 4,287,475 | +0.02(+0.04%) |
Oct 10, 2017 | 40.57 | 40.87 | 39.94 | 40.04 | 3,525,474 | -0.02(-0.04%) |
Oct 09, 2017 | 40.35 | 40.49 | 39.85 | 40.06 | 2,493,501 | -0.23(-0.58%) |
Oct 06, 2017 | 40.50 | 40.69 | 39.94 | 40.30 | 5,188,638 | -0.83(-2.02%) |
Oct 05, 2017 | 41.18 | 41.59 | 40.96 | 41.13 | 3,885,541 | +0.23(+0.55%) |
Oct 04, 2017 | 41.57 | 41.68 | 40.76 | 40.90 | 2,539,464 | -0.39(-0.94%) |
Oct 03, 2017 | 41.79 | 41.79 | 40.95 | 41.29 | 3,736,185 | -0.54(-1.30%) |
Oct 02, 2017 | 41.63 | 41.93 | 41.18 | 41.83 | 4,302,304 | -0.54(-1.28%) |
Sep 29, 2017 | 41.90 | 42.65 | 41.64 | 42.37 | 3,864,090 | +0.32(+0.75%) |
Sep 28, 2017 | 42.60 | 43.09 | 41.68 | 42.06 | 7,558,764 | -0.36(-0.85%) |
Sep 27, 2017 | 42.53 | 41.39 | 42.42 | 5,354,042 | +0.56(+1.34%) | |
Sep 26, 2017 | 41.43 | 42.02 | 41.09 | 41.86 | 4,178,492 | +0.20(+0.48%) |
Sep 25, 2017 | 40.55 | 41.81 | 40.45 | 41.66 | 7,037,282 | +1.45(+3.60%) |
Sep 22, 2017 | 39.32 | 40.25 | 39.29 | 40.21 | 3,793,427 | +0.79(+1.99%) |
Sep 21, 2017 | 39.25 | 39.60 | 38.87 | 39.43 | 3,896,631 | +0.15(+0.39%) |
Sep 20, 2017 | 38.85 | 39.37 | 38.78 | 39.27 | 4,481,795 | +0.66(+1.71%) |
Sep 19, 2017 | 38.44 | 38.67 | 38.03 | 38.61 | 3,554,511 | +0.23(+0.59%) |
Sep 18, 2017 | 37.95 | 38.56 | 37.95 | 38.39 | 4,991,373 | +0.28(+0.74%) |
Sep 15, 2017 | 37.95 | 38.16 | 37.56 | 38.11 | 5,008,417 | +0.15(+0.40%) |
Sep 14, 2017 | 37.92 | 38.46 | 37.69 | 37.96 | 5,657,857 | +0.11(+0.28%) |
Sep 13, 2017 | 37.32 | 38.09 | 37.32 | 37.85 | 5,901,288 | +0.64(+1.71%) |
Sep 12, 2017 | 36.90 | 37.60 | 36.60 | 37.21 | 3,740,472 | +0.45(+1.22%) |
Sep 11, 2017 | 36.29 | 36.89 | 36.15 | 36.76 | 3,974,727 | +0.58(+1.61%) |
Sep 08, 2017 | 36.97 | 37.13 | 35.94 | 36.18 | 3,832,951 | -0.95(-2.56%) |
Sep 07, 2017 | 36.72 | 37.16 | 36.47 | 37.13 | 3,541,776 | +0.26(+0.71%) |
Sep 06, 2017 | 37.06 | 36.01 | 36.87 | 3,086,996 | +0.88(+2.45%) | |
Sep 05, 2017 | 35.73 | 36.06 | 35.42 | 35.99 | 5,707,000 | +0.55(+1.55%) |