Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.55 | 41.59 | 40.52 | 41.07 | 3,361,242 | +1.01(+2.51%) |
Nov 29, 2017 | 40.24 | 40.50 | 39.84 | 40.07 | 2,849,149 | -0.07(-0.18%) |
Nov 28, 2017 | 39.21 | 40.17 | 39.17 | 40.14 | 1,522,156 | +1.16(+2.99%) |
Nov 27, 2017 | 39.03 | 39.20 | 38.87 | 38.98 | 1,283,902 | -0.04(-0.09%) |
Nov 24, 2017 | 39.03 | 39.09 | 38.95 | 39.01 | 657,764 | +0.22(+0.57%) |
Nov 22, 2017 | 38.91 | 38.95 | 38.70 | 38.79 | 917,977 | -0.08(-0.21%) |
Nov 21, 2017 | 38.54 | 38.98 | 38.50 | 38.87 | 1,381,221 | +0.76(+1.99%) |
Nov 20, 2017 | 38.06 | 38.24 | 37.95 | 38.12 | 985,358 | +0.14(+0.36%) |
Nov 17, 2017 | 38.12 | 38.22 | 37.92 | 37.98 | 1,433,535 | -0.30(-0.80%) |
Nov 16, 2017 | 37.83 | 38.49 | 37.81 | 38.28 | 2,213,054 | +0.92(+2.47%) |
Nov 15, 2017 | 37.44 | 37.69 | 37.01 | 37.36 | 1,895,491 | -0.59(-1.56%) |
Nov 14, 2017 | 37.79 | 38.00 | 37.40 | 37.95 | 1,535,903 | -0.25(-0.65%) |
Nov 13, 2017 | 37.75 | 38.32 | 37.74 | 38.20 | 1,130,521 | +0.10(+0.27%) |
Nov 10, 2017 | 37.96 | 38.15 | 37.78 | 38.10 | 1,883,501 | -0.07(-0.19%) |
Nov 09, 2017 | 37.99 | 38.26 | 37.35 | 38.17 | 2,542,193 | -0.43(-1.12%) |
Nov 08, 2017 | 38.27 | 38.63 | 38.17 | 38.61 | 1,000,447 | +0.19(+0.50%) |
Nov 07, 2017 | 38.54 | 38.69 | 38.14 | 38.41 | 1,444,684 | -0.03(-0.07%) |
Nov 06, 2017 | 38.23 | 38.53 | 38.19 | 38.44 | 1,165,331 | +0.16(+0.41%) |
Nov 03, 2017 | 38.02 | 38.32 | 37.79 | 38.28 | 1,586,158 | +0.33(+0.88%) |
Nov 02, 2017 | 37.88 | 38.00 | 37.32 | 37.95 | 1,512,393 | +0.03(+0.07%) |
Nov 01, 2017 | 38.15 | 38.32 | 37.72 | 37.92 | 1,440,756 | +0.18(+0.49%) |
Oct 31, 2017 | 37.78 | 37.88 | 37.61 | 37.74 | 1,113,850 | +0.13(+0.34%) |
Oct 30, 2017 | 37.95 | 37.43 | 37.61 | 1,305,812 | -0.39(-1.02%) | |
Oct 27, 2017 | 37.50 | 38.08 | 37.34 | 38.00 | 1,930,590 | +0.88(+2.36%) |
Oct 26, 2017 | 37.27 | 37.41 | 37.08 | 37.12 | 2,114,196 | +0.12(+0.32%) |
Oct 25, 2017 | 37.37 | 37.42 | 36.40 | 37.00 | 3,358,779 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.65 | 37.36 | 37.54 | 1,482,185 | +0.18(+0.47%) |
Oct 23, 2017 | 37.92 | 37.92 | 37.30 | 37.36 | 1,885,346 | -0.39(-1.03%) |
Oct 20, 2017 | 37.61 | 37.78 | 37.48 | 37.75 | 2,092,310 | +0.52(+1.39%) |
Oct 19, 2017 | 36.82 | 37.23 | 36.59 | 37.23 | 1,863,642 | +0.06(+0.15%) |
Oct 18, 2017 | 37.28 | 37.30 | 37.10 | 37.18 | 968,899 | +0.09(+0.25%) |
Oct 17, 2017 | 36.99 | 37.11 | 36.89 | 37.08 | 1,080,123 | +0.07(+0.20%) |
Oct 16, 2017 | 36.99 | 37.11 | 36.82 | 37.01 | 1,440,287 | +0.14(+0.38%) |
Oct 13, 2017 | 36.95 | 37.02 | 36.79 | 36.87 | 1,867,263 | +0.12(+0.33%) |
Oct 12, 2017 | 36.76 | 36.94 | 36.63 | 36.75 | 1,197,700 | -0.18(-0.48%) |
Oct 11, 2017 | 36.70 | 36.94 | 36.64 | 36.93 | 1,351,442 | +0.18(+0.48%) |
Oct 10, 2017 | 36.74 | 36.94 | 36.49 | 36.75 | 1,104,661 | +0.26(+0.71%) |
Oct 09, 2017 | 36.75 | 36.80 | 36.34 | 36.49 | 1,040,827 | -0.16(-0.43%) |
Oct 06, 2017 | 36.57 | 36.69 | 36.44 | 36.65 | 1,255,089 | -0.12(-0.33%) |
Oct 05, 2017 | 36.31 | 36.79 | 36.25 | 36.77 | 1,460,506 | +0.64(+1.76%) |
Oct 04, 2017 | 35.97 | 36.27 | 35.91 | 36.13 | 1,523,279 | +0.10(+0.28%) |
Oct 03, 2017 | 35.86 | 36.03 | 35.76 | 36.03 | 661,098 | +0.24(+0.67%) |
Oct 02, 2017 | 35.45 | 35.79 | 35.41 | 35.79 | 1,250,518 | +0.49(+1.39%) |
Sep 29, 2017 | 34.95 | 35.37 | 34.89 | 35.30 | 1,069,319 | +0.32(+0.92%) |
Sep 28, 2017 | 34.73 | 35.02 | 34.70 | 34.98 | 1,003,838 | +0.13(+0.37%) |
Sep 27, 2017 | 35.05 | 34.39 | 34.85 | 1,897,008 | +0.36(+1.04%) | |
Sep 26, 2017 | 34.61 | 34.73 | 34.37 | 34.49 | 1,205,404 | +0.05(+0.13%) |
Sep 25, 2017 | 34.49 | 34.67 | 34.06 | 34.44 | 1,905,746 | -0.19(-0.56%) |
Sep 22, 2017 | 34.46 | 34.71 | 34.45 | 34.64 | 640,475 | +0.00(+0.00%) |
Sep 21, 2017 | 34.84 | 34.86 | 34.54 | 34.64 | 831,460 | -0.30(-0.85%) |
Sep 20, 2017 | 34.91 | 34.96 | 34.41 | 34.93 | 1,009,740 | +0.07(+0.21%) |
Sep 19, 2017 | 34.88 | 34.91 | 34.71 | 34.86 | 412,224 | +0.10(+0.29%) |
Sep 18, 2017 | 34.73 | 34.93 | 34.58 | 34.76 | 904,396 | +0.20(+0.59%) |
Sep 15, 2017 | 34.36 | 34.59 | 34.30 | 34.55 | 781,604 | +0.11(+0.32%) |
Sep 14, 2017 | 34.30 | 34.52 | 34.22 | 34.44 | 673,673 | -0.04(-0.11%) |
Sep 13, 2017 | 34.27 | 34.49 | 34.24 | 34.48 | 703,026 | +0.06(+0.19%) |
Sep 12, 2017 | 34.24 | 34.43 | 34.15 | 34.41 | 1,199,446 | +0.36(+1.06%) |
Sep 11, 2017 | 33.60 | 34.11 | 33.60 | 34.05 | 1,212,369 | +1.03(+3.13%) |
Sep 08, 2017 | 33.00 | 33.23 | 32.92 | 33.02 | 1,160,438 | -0.16(-0.47%) |
Sep 07, 2017 | 33.32 | 33.33 | 32.97 | 33.18 | 2,177,960 | +0.01(+0.03%) |
Sep 06, 2017 | 33.16 | 33.32 | 32.90 | 33.17 | 2,823,667 | +0.30(+0.90%) |
Sep 05, 2017 | 33.33 | 33.43 | 32.38 | 32.87 | 2,886,915 | -0.73(-2.17%) |