Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.71 | 42.09 | 41.02 | 41.10 | 2,878,624 | -0.48(-1.15%) |
Nov 29, 2017 | 41.82 | 42.35 | 41.51 | 41.58 | 1,245,125 | -0.15(-0.36%) |
Nov 28, 2017 | 41.13 | 41.88 | 40.87 | 41.73 | 1,515,327 | +0.71(+1.73%) |
Nov 27, 2017 | 40.59 | 41.12 | 40.47 | 41.02 | 1,133,622 | +0.34(+0.84%) |
Nov 24, 2017 | 41.18 | 41.56 | 40.40 | 40.68 | 1,136,250 | -0.50(-1.21%) |
Nov 22, 2017 | 41.09 | 41.88 | 40.89 | 41.18 | 1,361,109 | +0.10(+0.24%) |
Nov 21, 2017 | 41.20 | 42.30 | 40.34 | 41.08 | 5,057,535 | +0.19(+0.46%) |
Nov 20, 2017 | 39.39 | 44.37 | 39.35 | 40.89 | 8,032,051 | +1.05(+2.64%) |
Nov 17, 2017 | 38.53 | 40.20 | 38.46 | 39.84 | 3,778,372 | +1.35(+3.51%) |
Nov 16, 2017 | 37.07 | 39.01 | 37.07 | 38.49 | 3,696,976 | +1.76(+4.79%) |
Nov 15, 2017 | 36.26 | 37.89 | 36.09 | 36.73 | 3,005,726 | +0.61(+1.69%) |
Nov 14, 2017 | 35.32 | 36.60 | 35.02 | 36.12 | 1,515,492 | +0.70(+1.98%) |
Nov 13, 2017 | 35.66 | 35.98 | 35.21 | 35.42 | 1,627,403 | -0.26(-0.73%) |
Nov 10, 2017 | 34.97 | 35.67 | 34.74 | 35.68 | 1,868,990 | +1.27(+3.69%) |
Nov 09, 2017 | 34.58 | 34.75 | 33.94 | 34.41 | 1,872,032 | -0.51(-1.46%) |
Nov 08, 2017 | 35.17 | 35.45 | 33.97 | 34.92 | 2,355,677 | +0.49(+1.42%) |
Nov 07, 2017 | 36.87 | 37.00 | 33.80 | 34.43 | 4,240,316 | +0.06(+0.17%) |
Nov 06, 2017 | 34.83 | 34.87 | 33.73 | 34.37 | 3,327,738 | -0.28(-0.81%) |
Nov 03, 2017 | 35.55 | 36.03 | 34.65 | 34.65 | 2,734,030 | -1.09(-3.05%) |
Nov 02, 2017 | 36.34 | 36.54 | 35.41 | 35.74 | 1,214,324 | -0.74(-2.03%) |
Nov 01, 2017 | 35.96 | 36.60 | 35.32 | 36.48 | 1,823,832 | +0.46(+1.28%) |
Oct 31, 2017 | 35.76 | 36.46 | 35.68 | 36.02 | 1,495,565 | +0.42(+1.18%) |
Oct 30, 2017 | 36.98 | 37.63 | 35.53 | 35.60 | 1,172,029 | -1.32(-3.58%) |
Oct 27, 2017 | 36.78 | 37.00 | 36.38 | 36.92 | 933,976 | +0.03(+0.08%) |
Oct 26, 2017 | 37.34 | 37.37 | 36.80 | 36.89 | 895,679 | -0.30(-0.81%) |
Oct 25, 2017 | 36.59 | 37.66 | 36.03 | 37.19 | 1,296,148 | +0.40(+1.09%) |
Oct 24, 2017 | 37.01 | 37.32 | 36.31 | 36.79 | 1,903,996 | -0.25(-0.67%) |
Oct 23, 2017 | 37.64 | 37.68 | 36.95 | 37.04 | 871,241 | -0.48(-1.28%) |
Oct 20, 2017 | 37.88 | 37.99 | 37.16 | 37.52 | 2,099,238 | -0.42(-1.11%) |
Oct 19, 2017 | 38.81 | 39.05 | 37.88 | 37.94 | 1,889,697 | -1.57(-3.97%) |
Oct 18, 2017 | 40.91 | 40.91 | 39.47 | 39.51 | 1,249,827 | -1.35(-3.30%) |
Oct 17, 2017 | 41.29 | 41.45 | 40.71 | 40.86 | 808,801 | -0.65(-1.57%) |
Oct 16, 2017 | 41.66 | 42.06 | 41.49 | 41.51 | 694,745 | -0.30(-0.72%) |
Oct 13, 2017 | 42.07 | 42.16 | 41.68 | 41.81 | 494,027 | -0.16(-0.38%) |
Oct 12, 2017 | 41.83 | 42.14 | 41.50 | 41.97 | 735,944 | +0.38(+0.91%) |
Oct 11, 2017 | 41.66 | 41.94 | 41.48 | 41.59 | 824,345 | +0.10(+0.24%) |
Oct 10, 2017 | 41.47 | 41.68 | 41.27 | 41.49 | 682,126 | +0.31(+0.75%) |
Oct 09, 2017 | 41.94 | 41.94 | 41.03 | 41.18 | 1,128,625 | -0.77(-1.84%) |
Oct 06, 2017 | 42.34 | 42.34 | 41.33 | 41.95 | 1,102,998 | -0.40(-0.94%) |
Oct 05, 2017 | 41.35 | 42.36 | 41.20 | 42.35 | 813,969 | +0.97(+2.34%) |
Oct 04, 2017 | 41.22 | 41.83 | 41.05 | 41.38 | 535,836 | +0.17(+0.41%) |
Oct 03, 2017 | 41.80 | 41.96 | 40.92 | 41.21 | 1,129,085 | -0.59(-1.41%) |
Oct 02, 2017 | 41.00 | 42.55 | 40.76 | 41.80 | 2,131,350 | +0.65(+1.58%) |
Sep 29, 2017 | 41.00 | 42.40 | 40.97 | 41.15 | 1,753,696 | +0.44(+1.08%) |
Sep 28, 2017 | 43.50 | 43.60 | 39.46 | 40.71 | 4,780,568 | +0.28(+0.69%) |
Sep 27, 2017 | 40.77 | 40.77 | 39.69 | 40.43 | 1,032,292 | -0.16(-0.39%) |
Sep 26, 2017 | 40.16 | 40.78 | 40.12 | 40.59 | 713,509 | +0.44(+1.10%) |
Sep 25, 2017 | 40.16 | 39.50 | 40.15 | 499,149 | +0.55(+1.39%) | |
Sep 22, 2017 | 40.10 | 40.14 | 39.57 | 39.60 | 455,577 | -0.30(-0.75%) |
Sep 21, 2017 | 40.31 | 40.59 | 39.88 | 39.90 | 459,879 | -0.52(-1.29%) |
Sep 20, 2017 | 40.01 | 40.48 | 39.79 | 40.42 | 1,383,852 | -0.01(-0.02%) |
Sep 19, 2017 | 41.35 | 41.35 | 40.35 | 40.43 | 1,005,620 | -0.89(-2.15%) |
Sep 18, 2017 | 41.23 | 41.37 | 40.93 | 41.32 | 1,423,185 | +0.05(+0.12%) |
Sep 15, 2017 | 40.55 | 41.45 | 40.55 | 41.27 | 1,151,408 | +0.62(+1.53%) |
Sep 14, 2017 | 40.81 | 41.39 | 40.59 | 40.65 | 1,010,758 | -0.45(-1.09%) |
Sep 13, 2017 | 40.14 | 41.21 | 40.14 | 41.10 | 1,739,897 | +0.81(+2.01%) |
Sep 12, 2017 | 40.25 | 40.80 | 40.22 | 40.29 | 1,378,967 | +0.05(+0.12%) |
Sep 11, 2017 | 40.50 | 40.58 | 40.01 | 40.24 | 1,098,714 | +0.19(+0.47%) |
Sep 08, 2017 | 40.16 | 40.57 | 39.90 | 40.05 | 779,192 | -0.34(-0.84%) |
Sep 07, 2017 | 40.72 | 40.86 | 39.86 | 40.39 | 1,491,790 | -0.07(-0.17%) |
Sep 06, 2017 | 39.41 | 40.73 | 39.41 | 40.46 | 1,963,114 | +1.09(+2.77%) |
Sep 05, 2017 | 39.51 | 39.87 | 38.96 | 39.37 | 1,985,288 | -0.19(-0.48%) |