Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.49 | 41.82 | 40.84 | 41.40 | 1,831,970 | +0.25(+0.61%) |
Nov 29, 2017 | 40.76 | 41.68 | 40.37 | 41.15 | 2,233,123 | +0.94(+2.33%) |
Nov 28, 2017 | 39.21 | 40.29 | 39.11 | 40.22 | 1,329,062 | +1.01(+2.58%) |
Nov 27, 2017 | 39.31 | 39.44 | 38.91 | 39.20 | 980,693 | -0.19(-0.48%) |
Nov 24, 2017 | 39.82 | 39.82 | 39.26 | 39.39 | 506,296 | -0.23(-0.59%) |
Nov 22, 2017 | 39.55 | 39.80 | 39.31 | 39.63 | 732,534 | +0.11(+0.28%) |
Nov 21, 2017 | 39.82 | 39.99 | 39.36 | 39.51 | 929,082 | -0.19(-0.47%) |
Nov 20, 2017 | 39.39 | 39.74 | 39.21 | 39.70 | 828,730 | +0.31(+0.78%) |
Nov 17, 2017 | 38.59 | 39.48 | 38.59 | 39.39 | 1,344,529 | +0.50(+1.28%) |
Nov 16, 2017 | 39.00 | 39.37 | 38.73 | 38.89 | 1,468,303 | +0.10(+0.27%) |
Nov 15, 2017 | 38.10 | 39.20 | 38.08 | 38.79 | 1,395,921 | +0.12(+0.31%) |
Nov 14, 2017 | 38.24 | 38.70 | 38.01 | 38.67 | 1,331,764 | +0.23(+0.61%) |
Nov 13, 2017 | 38.34 | 39.15 | 38.19 | 38.44 | 1,608,902 | +0.31(+0.81%) |
Nov 10, 2017 | 38.84 | 38.95 | 38.11 | 38.13 | 1,416,587 | -0.58(-1.50%) |
Nov 09, 2017 | 38.59 | 39.24 | 38.45 | 38.71 | 1,001,970 | -0.22(-0.55%) |
Nov 08, 2017 | 39.26 | 39.38 | 38.68 | 38.92 | 1,278,278 | -0.46(-1.17%) |
Nov 07, 2017 | 39.44 | 39.70 | 39.11 | 39.38 | 2,034,377 | -0.01(-0.02%) |
Nov 06, 2017 | 39.00 | 39.53 | 38.82 | 39.39 | 1,163,152 | +0.20(+0.50%) |
Nov 03, 2017 | 39.54 | 39.97 | 39.18 | 39.19 | 1,483,080 | -0.62(-1.55%) |
Nov 02, 2017 | 38.80 | 39.92 | 38.56 | 39.81 | 1,831,828 | +1.13(+2.93%) |
Nov 01, 2017 | 38.38 | 39.74 | 38.16 | 38.68 | 3,725,518 | +1.07(+2.84%) |
Oct 31, 2017 | 37.85 | 38.09 | 37.54 | 37.61 | 1,278,877 | -0.16(-0.42%) |
Oct 30, 2017 | 37.78 | 38.17 | 37.53 | 37.77 | 1,433,621 | -0.33(-0.86%) |
Oct 27, 2017 | 37.54 | 38.11 | 37.31 | 38.10 | 873,010 | +0.44(+1.17%) |
Oct 26, 2017 | 37.61 | 37.87 | 37.42 | 37.66 | 1,070,921 | +0.07(+0.17%) |
Oct 25, 2017 | 38.58 | 38.58 | 37.38 | 37.59 | 1,651,317 | -0.70(-1.83%) |
Oct 24, 2017 | 37.56 | 38.45 | 37.52 | 38.30 | 2,042,677 | +1.05(+2.82%) |
Oct 23, 2017 | 37.65 | 37.71 | 37.18 | 37.25 | 1,330,450 | -0.36(-0.95%) |
Oct 20, 2017 | 37.86 | 37.86 | 37.53 | 37.60 | 1,063,803 | +0.28(+0.75%) |
Oct 19, 2017 | 36.97 | 37.39 | 36.81 | 37.32 | 1,432,809 | -0.10(-0.28%) |
Oct 18, 2017 | 37.35 | 37.61 | 37.15 | 37.42 | 1,831,986 | +0.43(+1.16%) |
Oct 17, 2017 | 37.46 | 37.46 | 36.86 | 36.99 | 1,868,910 | -0.18(-0.48%) |
Oct 16, 2017 | 37.44 | 37.74 | 37.17 | 37.17 | 1,353,570 | -0.14(-0.38%) |
Oct 13, 2017 | 37.32 | 37.86 | 37.22 | 37.31 | 1,279,556 | -0.07(-0.20%) |
Oct 12, 2017 | 38.12 | 38.28 | 37.36 | 37.39 | 1,257,682 | -0.59(-1.55%) |
Oct 11, 2017 | 37.77 | 38.01 | 37.52 | 37.98 | 1,051,971 | +0.11(+0.30%) |
Oct 10, 2017 | 37.95 | 38.07 | 37.48 | 37.86 | 653,966 | -0.02(-0.05%) |
Oct 09, 2017 | 38.17 | 38.21 | 37.77 | 37.88 | 575,551 | -0.23(-0.61%) |
Oct 06, 2017 | 38.44 | 38.67 | 37.75 | 38.12 | 1,384,141 | -0.09(-0.25%) |
Oct 05, 2017 | 37.41 | 38.24 | 36.71 | 38.21 | 6,127,551 | +0.83(+2.23%) |
Oct 04, 2017 | 37.41 | 37.54 | 37.05 | 37.38 | 1,264,367 | +0.19(+0.50%) |
Oct 03, 2017 | 37.62 | 37.73 | 37.10 | 37.19 | 1,132,331 | -0.25(-0.68%) |
Oct 02, 2017 | 37.49 | 37.65 | 37.13 | 37.44 | 1,563,502 | +0.08(+0.23%) |
Sep 29, 2017 | 37.20 | 37.81 | 37.11 | 37.36 | 1,105,432 | +0.11(+0.30%) |
Sep 28, 2017 | 38.04 | 38.04 | 36.79 | 37.25 | 1,060,984 | -0.80(-2.09%) |
Sep 27, 2017 | 37.74 | 38.60 | 37.49 | 38.04 | 1,776,657 | +0.93(+2.50%) |
Sep 26, 2017 | 36.88 | 37.34 | 36.62 | 37.12 | 827,476 | +0.29(+0.79%) |
Sep 25, 2017 | 36.88 | 37.16 | 35.82 | 36.82 | 986,577 | -0.14(-0.38%) |
Sep 22, 2017 | 36.23 | 37.00 | 36.23 | 36.97 | 1,615,175 | +0.42(+1.15%) |
Sep 21, 2017 | 36.54 | 36.86 | 36.47 | 36.54 | 1,077,471 | +0.02(+0.05%) |
Sep 20, 2017 | 36.19 | 36.72 | 35.84 | 36.53 | 1,284,362 | +0.40(+1.11%) |
Sep 19, 2017 | 36.09 | 36.62 | 36.02 | 36.12 | 1,528,473 | +0.06(+0.16%) |
Sep 18, 2017 | 35.60 | 36.13 | 35.52 | 36.07 | 1,393,855 | +0.55(+1.56%) |
Sep 15, 2017 | 35.21 | 35.62 | 35.01 | 35.51 | 1,871,307 | +0.35(+0.99%) |
Sep 14, 2017 | 35.09 | 35.51 | 35.09 | 35.17 | 1,221,184 | +0.02(+0.05%) |
Sep 13, 2017 | 34.96 | 35.28 | 34.82 | 35.15 | 756,135 | +0.09(+0.27%) |
Sep 12, 2017 | 34.75 | 35.15 | 34.59 | 35.05 | 846,747 | +0.56(+1.63%) |
Sep 11, 2017 | 34.74 | 35.00 | 34.47 | 34.49 | 1,252,829 | +0.29(+0.85%) |
Sep 08, 2017 | 33.84 | 34.31 | 33.79 | 34.20 | 1,210,246 | +0.32(+0.94%) |
Sep 07, 2017 | 34.98 | 35.17 | 33.57 | 33.88 | 1,779,100 | -1.12(-3.21%) |
Sep 06, 2017 | 35.40 | 35.80 | 34.98 | 35.01 | 1,222,773 | -0.18(-0.51%) |
Sep 05, 2017 | 36.15 | 36.18 | 34.84 | 35.19 | 2,120,111 | -1.31(-3.59%) |