Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.23 | 39.94 | 39.00 | 39.14 | 8,145,410 | +0.18(+0.47%) |
Nov 29, 2017 | 40.59 | 40.63 | 38.68 | 38.96 | 9,755,301 | -1.80(-4.42%) |
Nov 28, 2017 | 40.12 | 40.80 | 39.98 | 40.76 | 4,818,157 | +0.74(+1.86%) |
Nov 27, 2017 | 40.71 | 40.78 | 39.88 | 40.02 | 5,712,089 | -0.92(-2.24%) |
Nov 24, 2017 | 40.63 | 40.97 | 40.60 | 40.94 | 1,617,675 | +0.26(+0.63%) |
Nov 22, 2017 | 41.25 | 41.51 | 40.67 | 40.68 | 3,632,712 | -0.66(-1.60%) |
Nov 21, 2017 | 41.37 | 41.68 | 41.22 | 41.34 | 3,484,642 | +0.22(+0.53%) |
Nov 20, 2017 | 41.16 | 41.35 | 41.01 | 41.12 | 3,245,631 | +0.20(+0.50%) |
Nov 17, 2017 | 40.80 | 41.05 | 40.62 | 40.92 | 4,683,680 | +0.23(+0.57%) |
Nov 16, 2017 | 40.23 | 40.81 | 40.17 | 40.69 | 3,984,396 | +0.53(+1.33%) |
Nov 15, 2017 | 40.54 | 40.65 | 40.02 | 40.15 | 3,327,511 | -0.64(-1.56%) |
Nov 14, 2017 | 40.64 | 40.84 | 40.34 | 40.79 | 3,367,265 | -0.00(-0.01%) |
Nov 13, 2017 | 40.79 | 40.93 | 40.55 | 40.80 | 3,122,045 | -0.24(-0.59%) |
Nov 10, 2017 | 40.73 | 41.09 | 40.50 | 41.04 | 4,076,551 | +0.34(+0.83%) |
Nov 09, 2017 | 41.38 | 41.43 | 40.15 | 40.70 | 7,401,019 | -0.90(-2.15%) |
Nov 08, 2017 | 40.94 | 41.74 | 40.74 | 41.60 | 10,272,502 | +0.61(+1.50%) |
Nov 07, 2017 | 42.58 | 42.99 | 40.56 | 40.98 | 10,587,907 | -1.76(-4.11%) |
Nov 06, 2017 | 42.27 | 42.86 | 42.21 | 42.74 | 6,845,312 | +0.76(+1.81%) |
Nov 03, 2017 | 42.01 | 42.14 | 41.47 | 41.98 | 3,107,023 | +0.09(+0.21%) |
Nov 02, 2017 | 41.40 | 42.09 | 41.29 | 41.89 | 3,123,420 | +0.21(+0.51%) |
Nov 01, 2017 | 42.27 | 42.64 | 41.47 | 41.68 | 6,574,030 | -0.81(-1.91%) |
Oct 31, 2017 | 42.68 | 42.89 | 42.41 | 42.49 | 2,752,120 | -0.18(-0.43%) |
Oct 30, 2017 | 42.23 | 42.80 | 42.11 | 42.67 | 4,430,727 | +0.22(+0.52%) |
Oct 27, 2017 | 42.05 | 42.49 | 41.56 | 42.45 | 4,393,960 | +0.72(+1.72%) |
Oct 26, 2017 | 41.61 | 41.97 | 41.61 | 41.74 | 2,800,420 | +0.36(+0.87%) |
Oct 25, 2017 | 41.62 | 41.77 | 41.04 | 41.38 | 3,653,931 | -0.44(-1.06%) |
Oct 24, 2017 | 41.52 | 41.87 | 41.47 | 41.82 | 1,956,757 | +0.31(+0.76%) |
Oct 23, 2017 | 41.73 | 41.86 | 41.36 | 41.51 | 3,764,234 | -0.05(-0.13%) |
Oct 20, 2017 | 42.08 | 42.43 | 41.46 | 41.56 | 4,036,036 | -0.14(-0.34%) |
Oct 19, 2017 | 41.06 | 41.73 | 40.58 | 41.71 | 3,440,255 | +0.42(+1.01%) |
Oct 18, 2017 | 41.05 | 41.40 | 40.51 | 41.29 | 3,710,348 | +0.19(+0.46%) |
Oct 17, 2017 | 41.14 | 41.18 | 40.86 | 41.10 | 2,141,982 | -0.09(-0.21%) |
Oct 16, 2017 | 41.34 | 41.36 | 41.06 | 41.19 | 1,860,881 | +0.06(+0.14%) |
Oct 13, 2017 | 41.34 | 41.46 | 40.98 | 41.13 | 2,349,654 | -0.01(-0.02%) |
Oct 12, 2017 | 41.00 | 41.41 | 41.00 | 41.14 | 2,497,815 | -0.07(-0.16%) |
Oct 11, 2017 | 41.11 | 41.29 | 40.95 | 41.20 | 2,503,438 | +0.00(+0.01%) |
Oct 10, 2017 | 41.23 | 41.25 | 40.83 | 41.20 | 2,448,578 | +0.19(+0.47%) |
Oct 09, 2017 | 41.17 | 41.23 | 40.90 | 41.01 | 2,451,733 | -0.03(-0.07%) |
Oct 06, 2017 | 40.75 | 41.05 | 40.47 | 41.03 | 3,011,033 | +0.11(+0.27%) |
Oct 05, 2017 | 41.15 | 41.15 | 40.68 | 40.92 | 4,092,575 | -0.13(-0.33%) |
Oct 04, 2017 | 40.64 | 41.06 | 40.35 | 41.06 | 5,709,995 | +0.39(+0.97%) |
Oct 03, 2017 | 40.58 | 40.76 | 40.45 | 40.66 | 3,839,531 | +0.08(+0.19%) |
Oct 02, 2017 | 40.50 | 40.89 | 40.41 | 40.58 | 4,361,637 | +0.35(+0.86%) |
Sep 29, 2017 | 39.94 | 40.33 | 39.83 | 40.24 | 4,895,301 | +0.29(+0.72%) |
Sep 28, 2017 | 39.72 | 40.02 | 39.57 | 39.95 | 4,318,668 | +0.10(+0.25%) |
Sep 27, 2017 | 40.12 | 39.85 | 3,949,349 | +0.52(+1.32%) | ||
Sep 26, 2017 | 39.80 | 40.02 | 39.08 | 39.33 | 3,974,296 | -0.14(-0.35%) |
Sep 25, 2017 | 39.91 | 40.06 | 39.26 | 39.47 | 3,581,341 | -0.73(-1.81%) |
Sep 22, 2017 | 39.48 | 40.24 | 39.48 | 40.20 | 2,892,756 | +0.59(+1.48%) |
Sep 21, 2017 | 39.65 | 39.79 | 39.17 | 39.61 | 3,953,481 | +0.03(+0.07%) |
Sep 20, 2017 | 40.71 | 40.75 | 38.89 | 39.59 | 7,371,492 | -1.19(-2.92%) |
Sep 19, 2017 | 40.84 | 41.16 | 40.52 | 40.78 | 4,900,845 | -0.01(-0.03%) |
Sep 18, 2017 | 40.34 | 40.89 | 40.31 | 40.79 | 5,195,077 | +0.62(+1.55%) |
Sep 15, 2017 | 40.24 | 40.59 | 40.04 | 40.17 | 9,096,187 | +0.17(+0.43%) |
Sep 14, 2017 | 39.54 | 40.22 | 39.52 | 40.00 | 7,114,771 | +0.40(+1.02%) |
Sep 13, 2017 | 39.46 | 39.68 | 39.37 | 39.59 | 3,210,762 | -0.05(-0.12%) |
Sep 12, 2017 | 39.72 | 39.84 | 39.33 | 39.64 | 3,449,171 | +0.03(+0.08%) |
Sep 11, 2017 | 39.66 | 38.94 | 39.61 | 4,341,825 | +0.81(+2.09%) | |
Sep 08, 2017 | 38.80 | 39.27 | 38.71 | 38.80 | 3,618,945 | -0.37(-0.94%) |
Sep 07, 2017 | 38.63 | 39.22 | 38.42 | 39.17 | 3,367,442 | +0.57(+1.47%) |
Sep 06, 2017 | 38.61 | 38.79 | 38.10 | 38.60 | 4,806,308 | -0.17(-0.43%) |
Sep 05, 2017 | 39.13 | 38.31 | 38.77 | 4,718,816 | -0.61(-1.55%) |