Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.85 | 40.84 | 39.63 | 40.54 | 3,566,678 | +0.94(+2.37%) |
Nov 29, 2017 | 38.67 | 39.69 | 38.67 | 39.60 | 1,744,790 | +0.96(+2.48%) |
Nov 28, 2017 | 37.97 | 38.64 | 37.76 | 38.64 | 1,724,635 | +0.72(+1.90%) |
Nov 27, 2017 | 37.75 | 38.07 | 37.35 | 37.92 | 1,872,932 | +0.14(+0.38%) |
Nov 24, 2017 | 37.87 | 38.27 | 37.66 | 37.78 | 777,061 | -0.09(-0.23%) |
Nov 22, 2017 | 37.66 | 38.03 | 37.54 | 37.86 | 1,537,794 | +0.24(+0.63%) |
Nov 21, 2017 | 37.37 | 37.63 | 37.09 | 37.63 | 1,712,334 | +0.54(+1.46%) |
Nov 20, 2017 | 37.03 | 37.13 | 36.44 | 37.09 | 1,952,127 | +0.15(+0.41%) |
Nov 17, 2017 | 36.85 | 37.27 | 36.56 | 36.93 | 7,177,101 | -0.11(-0.31%) |
Nov 16, 2017 | 36.81 | 37.21 | 36.32 | 37.05 | 2,487,131 | +0.83(+2.28%) |
Nov 15, 2017 | 36.75 | 37.04 | 35.89 | 36.22 | 2,075,274 | -0.53(-1.45%) |
Nov 14, 2017 | 36.24 | 37.34 | 36.03 | 36.75 | 2,133,172 | +0.67(+1.87%) |
Nov 13, 2017 | 36.25 | 36.36 | 35.70 | 36.08 | 2,376,659 | -0.32(-0.89%) |
Nov 10, 2017 | 36.69 | 36.86 | 36.02 | 36.40 | 2,772,665 | -0.26(-0.70%) |
Nov 09, 2017 | 36.80 | 37.46 | 36.56 | 36.66 | 2,884,664 | -0.25(-0.67%) |
Nov 08, 2017 | 36.52 | 36.93 | 35.19 | 36.91 | 4,448,447 | +0.31(+0.86%) |
Nov 07, 2017 | 37.03 | 37.72 | 36.16 | 36.59 | 8,405,492 | -2.09(-5.39%) |
Nov 06, 2017 | 39.10 | 39.27 | 38.52 | 38.68 | 3,548,567 | -0.42(-1.07%) |
Nov 03, 2017 | 39.37 | 39.40 | 38.64 | 39.10 | 1,845,118 | -0.24(-0.60%) |
Nov 02, 2017 | 38.90 | 39.36 | 38.67 | 39.33 | 1,574,787 | +0.36(+0.92%) |
Nov 01, 2017 | 39.43 | 39.76 | 38.58 | 38.97 | 1,184,348 | -0.34(-0.87%) |
Oct 31, 2017 | 38.89 | 39.52 | 38.87 | 39.32 | 1,787,456 | +0.44(+1.12%) |
Oct 30, 2017 | 39.36 | 39.49 | 38.64 | 38.88 | 1,898,713 | -0.64(-1.63%) |
Oct 27, 2017 | 39.21 | 39.83 | 39.13 | 39.52 | 1,738,432 | +0.27(+0.70%) |
Oct 26, 2017 | 38.29 | 39.50 | 38.08 | 39.25 | 2,042,715 | +1.07(+2.81%) |
Oct 25, 2017 | 38.09 | 38.48 | 37.64 | 38.18 | 1,021,056 | -0.09(-0.25%) |
Oct 24, 2017 | 38.22 | 38.79 | 38.17 | 38.27 | 1,158,991 | +0.11(+0.30%) |
Oct 23, 2017 | 38.21 | 38.37 | 37.78 | 38.16 | 983,248 | -0.05(-0.12%) |
Oct 20, 2017 | 37.51 | 38.44 | 37.38 | 38.21 | 2,193,964 | +0.88(+2.36%) |
Oct 19, 2017 | 37.00 | 37.33 | 36.51 | 37.32 | 1,525,383 | +0.08(+0.20%) |
Oct 18, 2017 | 36.54 | 37.54 | 36.54 | 37.25 | 1,925,955 | +0.77(+2.11%) |
Oct 17, 2017 | 36.79 | 36.89 | 36.22 | 36.48 | 2,232,327 | -0.36(-0.98%) |
Oct 16, 2017 | 37.27 | 37.40 | 35.98 | 36.84 | 2,942,099 | -0.54(-1.45%) |
Oct 13, 2017 | 38.65 | 38.69 | 37.32 | 37.38 | 2,166,056 | -1.18(-3.05%) |
Oct 12, 2017 | 38.03 | 38.85 | 38.02 | 38.56 | 2,242,142 | +0.53(+1.40%) |
Oct 11, 2017 | 37.79 | 38.03 | 37.72 | 38.03 | 1,512,698 | +0.25(+0.65%) |
Oct 10, 2017 | 37.74 | 38.14 | 37.57 | 37.78 | 2,672,108 | +0.14(+0.38%) |
Oct 09, 2017 | 37.77 | 37.88 | 37.10 | 37.64 | 2,713,932 | -0.13(-0.35%) |
Oct 06, 2017 | 38.00 | 38.18 | 37.70 | 37.77 | 2,601,338 | -0.17(-0.45%) |
Oct 05, 2017 | 38.33 | 38.33 | 37.75 | 37.94 | 2,631,347 | -0.45(-1.16%) |
Oct 04, 2017 | 38.79 | 38.79 | 37.92 | 38.39 | 2,764,316 | -0.45(-1.15%) |
Oct 03, 2017 | 39.40 | 39.47 | 38.56 | 38.83 | 2,061,163 | -0.46(-1.16%) |
Oct 02, 2017 | 39.62 | 39.76 | 38.82 | 39.29 | 1,936,908 | -0.12(-0.31%) |
Sep 29, 2017 | 39.02 | 39.76 | 38.83 | 39.41 | 3,185,291 | +0.84(+2.19%) |
Sep 28, 2017 | 39.02 | 39.42 | 38.51 | 38.57 | 3,234,311 | -0.56(-1.43%) |
Sep 27, 2017 | 38.46 | 39.19 | 38.27 | 39.13 | 2,610,121 | +0.68(+1.78%) |
Sep 26, 2017 | 38.47 | 38.67 | 37.99 | 38.44 | 2,858,268 | +0.08(+0.20%) |
Sep 25, 2017 | 38.94 | 38.94 | 37.82 | 38.37 | 1,850,849 | -0.54(-1.39%) |
Sep 22, 2017 | 39.23 | 39.38 | 38.71 | 38.91 | 2,157,094 | -0.32(-0.82%) |
Sep 21, 2017 | 38.84 | 39.79 | 38.76 | 39.23 | 2,148,834 | +0.35(+0.90%) |
Sep 20, 2017 | 38.27 | 39.04 | 38.14 | 38.88 | 1,865,550 | +0.85(+2.24%) |
Sep 19, 2017 | 38.22 | 38.85 | 37.98 | 38.03 | 2,965,330 | +0.26(+0.68%) |
Sep 18, 2017 | 37.77 | 38.69 | 37.64 | 37.77 | 2,002,934 | +0.00(+0.00%) |
Sep 15, 2017 | 36.93 | 37.97 | 36.86 | 37.77 | 3,493,232 | +0.77(+2.08%) |
Sep 14, 2017 | 37.29 | 37.88 | 36.57 | 37.00 | 3,316,474 | -0.55(-1.46%) |
Sep 13, 2017 | 38.37 | 38.42 | 36.54 | 37.55 | 4,001,578 | -0.92(-2.39%) |
Sep 12, 2017 | 38.60 | 38.86 | 38.33 | 38.47 | 3,091,203 | -0.13(-0.34%) |