Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.80 | 43.64 | 42.63 | 43.35 | 2,702,946 | +0.79(+1.84%) |
Nov 29, 2017 | 42.35 | 42.88 | 42.20 | 42.57 | 3,009,557 | +0.16(+0.38%) |
Nov 28, 2017 | 42.02 | 42.66 | 41.73 | 42.41 | 2,925,700 | +0.54(+1.29%) |
Nov 27, 2017 | 40.99 | 42.15 | 40.86 | 41.87 | 3,551,909 | +0.89(+2.17%) |
Nov 24, 2017 | 41.00 | 41.10 | 40.68 | 40.98 | 2,922,851 | +0.23(+0.57%) |
Nov 22, 2017 | 40.60 | 40.88 | 40.53 | 40.74 | 1,776,830 | +0.15(+0.38%) |
Nov 21, 2017 | 40.60 | 40.79 | 40.38 | 40.59 | 2,328,110 | +0.12(+0.29%) |
Nov 20, 2017 | 41.05 | 41.05 | 40.41 | 40.47 | 2,427,360 | -0.64(-1.55%) |
Nov 17, 2017 | 40.87 | 41.21 | 40.69 | 41.11 | 1,634,407 | +0.13(+0.31%) |
Nov 16, 2017 | 40.49 | 41.21 | 40.43 | 40.99 | 2,775,087 | +0.57(+1.40%) |
Nov 15, 2017 | 40.37 | 40.54 | 40.06 | 40.42 | 2,198,556 | -0.13(-0.33%) |
Nov 14, 2017 | 40.44 | 40.76 | 40.20 | 40.56 | 2,803,598 | +0.11(+0.27%) |
Nov 13, 2017 | 39.88 | 40.54 | 39.77 | 40.45 | 1,663,325 | +0.57(+1.42%) |
Nov 10, 2017 | 40.07 | 40.22 | 39.76 | 39.88 | 2,602,802 | -0.38(-0.94%) |
Nov 09, 2017 | 40.02 | 40.59 | 39.96 | 40.26 | 3,090,605 | -0.03(-0.07%) |
Nov 08, 2017 | 39.41 | 40.64 | 39.41 | 40.29 | 4,187,959 | +1.07(+2.73%) |
Nov 07, 2017 | 39.38 | 39.58 | 39.10 | 39.22 | 2,750,074 | -0.18(-0.46%) |
Nov 06, 2017 | 39.69 | 39.82 | 39.33 | 39.40 | 3,193,407 | -0.30(-0.75%) |
Nov 03, 2017 | 39.37 | 39.72 | 39.26 | 39.69 | 1,233,798 | +0.22(+0.57%) |
Nov 02, 2017 | 39.40 | 39.57 | 38.97 | 39.47 | 1,432,813 | -0.06(-0.16%) |
Nov 01, 2017 | 39.84 | 40.01 | 39.40 | 39.53 | 1,997,135 | -0.24(-0.61%) |
Oct 31, 2017 | 39.70 | 40.04 | 39.56 | 39.77 | 2,263,705 | +0.12(+0.29%) |
Oct 30, 2017 | 40.04 | 40.11 | 39.46 | 39.66 | 2,091,840 | -0.45(-1.12%) |
Oct 27, 2017 | 40.16 | 40.38 | 39.48 | 40.11 | 1,894,961 | -0.13(-0.31%) |
Oct 26, 2017 | 40.25 | 40.38 | 40.03 | 40.23 | 1,792,874 | +0.14(+0.36%) |
Oct 25, 2017 | 39.99 | 40.18 | 39.66 | 40.09 | 2,712,722 | +0.02(+0.04%) |
Oct 24, 2017 | 40.32 | 40.56 | 40.00 | 40.07 | 2,256,859 | -0.27(-0.67%) |
Oct 23, 2017 | 40.80 | 40.97 | 40.31 | 40.34 | 2,061,785 | -0.32(-0.80%) |
Oct 20, 2017 | 39.86 | 40.82 | 39.76 | 40.66 | 3,547,564 | +0.95(+2.40%) |
Oct 19, 2017 | 39.61 | 39.80 | 39.40 | 39.71 | 1,413,206 | +0.07(+0.18%) |
Oct 18, 2017 | 39.86 | 40.03 | 39.61 | 39.64 | 1,442,975 | -0.17(-0.43%) |
Oct 17, 2017 | 40.01 | 40.06 | 39.66 | 39.81 | 2,274,682 | -0.34(-0.85%) |
Oct 16, 2017 | 40.16 | 40.21 | 39.80 | 40.15 | 1,491,695 | +0.09(+0.22%) |
Oct 13, 2017 | 39.97 | 40.29 | 39.79 | 40.06 | 2,657,767 | +0.37(+0.93%) |
Oct 12, 2017 | 39.42 | 39.76 | 39.31 | 39.69 | 2,413,434 | +0.12(+0.30%) |
Oct 11, 2017 | 40.26 | 40.40 | 39.46 | 39.58 | 3,213,250 | -0.69(-1.72%) |
Oct 10, 2017 | 39.85 | 40.34 | 39.85 | 40.27 | 5,475,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.80 | 39.90 | 39.65 | 39.85 | 1,643,956 | +0.14(+0.36%) |
Oct 06, 2017 | 39.58 | 40.01 | 39.48 | 39.71 | 1,925,751 | +0.06(+0.16%) |
Oct 05, 2017 | 39.58 | 39.93 | 39.46 | 39.65 | 2,145,756 | +0.08(+0.20%) |
Oct 04, 2017 | 39.42 | 39.64 | 39.35 | 39.57 | 2,558,387 | +0.23(+0.59%) |
Oct 03, 2017 | 38.91 | 39.47 | 38.82 | 39.33 | 3,517,018 | +0.66(+1.70%) |
Oct 02, 2017 | 38.44 | 38.78 | 38.24 | 38.68 | 2,391,670 | +0.26(+0.68%) |
Sep 29, 2017 | 38.50 | 38.71 | 38.04 | 38.42 | 3,046,273 | -0.20(-0.51%) |
Sep 28, 2017 | 38.18 | 38.89 | 38.14 | 38.61 | 2,765,330 | +0.36(+0.94%) |
Sep 27, 2017 | 38.56 | 38.69 | 37.89 | 38.25 | 2,209,839 | -0.23(-0.61%) |
Sep 26, 2017 | 38.04 | 38.61 | 38.04 | 38.49 | 2,796,591 | +0.57(+1.49%) |
Sep 25, 2017 | 38.22 | 38.24 | 37.88 | 37.92 | 1,895,784 | -0.30(-0.78%) |
Sep 22, 2017 | 38.14 | 38.43 | 38.05 | 38.22 | 2,803,295 | +0.05(+0.14%) |
Sep 21, 2017 | 38.17 | 38.64 | 37.93 | 38.16 | 2,444,977 | +0.51(+1.36%) |
Sep 20, 2017 | 37.53 | 37.89 | 37.42 | 37.65 | 3,578,494 | +0.13(+0.36%) |
Sep 19, 2017 | 38.46 | 38.69 | 37.07 | 37.52 | 5,696,648 | -1.05(-2.73%) |
Sep 18, 2017 | 39.22 | 39.31 | 38.52 | 38.57 | 1,960,216 | -0.50(-1.29%) |
Sep 15, 2017 | 38.86 | 39.22 | 38.86 | 39.07 | 4,251,528 | +0.17(+0.44%) |
Sep 14, 2017 | 38.95 | 39.04 | 38.69 | 38.90 | 2,403,779 | -0.15(-0.39%) |
Sep 13, 2017 | 39.20 | 39.36 | 38.97 | 39.05 | 2,889,593 | -0.18(-0.46%) |
Sep 12, 2017 | 39.28 | 39.57 | 39.06 | 39.23 | 3,656,539 | +0.02(+0.05%) |
Sep 11, 2017 | 38.97 | 39.54 | 38.81 | 39.22 | 3,906,309 | +0.53(+1.37%) |
Sep 08, 2017 | 39.35 | 39.41 | 38.50 | 38.69 | 7,720,618 | -0.66(-1.67%) |
Sep 07, 2017 | 38.55 | 39.50 | 38.17 | 39.34 | 4,941,620 | +0.28(+0.71%) |
Sep 06, 2017 | 39.75 | 39.75 | 38.78 | 39.06 | 6,056,669 | -0.71(-1.79%) |
Sep 05, 2017 | 40.36 | 40.36 | 39.47 | 39.77 | 3,226,762 | -0.65(-1.60%) |