Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.90 | 39.37 | 37.75 | 38.09 | 36,762,332 | -0.64(-1.64%) |
Nov 29, 2017 | 39.87 | 40.07 | 38.71 | 38.73 | 21,991,568 | -0.98(-2.47%) |
Nov 28, 2017 | 39.21 | 39.85 | 39.02 | 39.71 | 18,022,640 | +0.66(+1.70%) |
Nov 27, 2017 | 39.32 | 38.79 | 39.05 | 9,786,979 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.30 | 39.37 | 39.11 | 39.31 | 4,304,975 | +0.15(+0.38%) |
Nov 22, 2017 | 39.69 | 39.74 | 39.08 | 39.16 | 11,126,831 | -0.60(-1.51%) |
Nov 21, 2017 | 39.84 | 39.94 | 39.48 | 39.76 | 13,540,751 | +0.08(+0.20%) |
Nov 20, 2017 | 39.32 | 39.86 | 39.13 | 39.68 | 17,115,782 | +0.88(+2.28%) |
Nov 17, 2017 | 38.48 | 39.00 | 38.44 | 38.79 | 11,983,518 | +0.25(+0.64%) |
Nov 16, 2017 | 38.05 | 38.57 | 37.84 | 38.55 | 12,722,277 | +0.65(+1.73%) |
Nov 15, 2017 | 37.78 | 38.05 | 37.22 | 37.89 | 15,405,164 | -0.12(-0.33%) |
Nov 14, 2017 | 38.15 | 38.41 | 37.79 | 38.01 | 10,670,195 | -0.50(-1.31%) |
Nov 13, 2017 | 37.66 | 38.57 | 37.62 | 38.52 | 13,268,907 | +0.80(+2.13%) |
Nov 10, 2017 | 37.25 | 38.01 | 37.18 | 37.71 | 15,951,334 | +0.49(+1.31%) |
Nov 09, 2017 | 37.17 | 37.27 | 36.79 | 37.23 | 10,063,713 | +0.00(+0.00%) |
Nov 08, 2017 | 37.01 | 37.24 | 36.72 | 37.23 | 16,083,141 | +0.36(+0.98%) |
Nov 07, 2017 | 37.26 | 37.49 | 36.77 | 36.87 | 10,042,488 | -0.39(-1.04%) |
Nov 06, 2017 | 37.40 | 37.45 | 36.56 | 37.25 | 16,031,889 | -0.18(-0.47%) |
Nov 03, 2017 | 37.66 | 37.78 | 37.30 | 37.43 | 11,140,159 | -0.23(-0.61%) |
Nov 02, 2017 | 38.28 | 38.28 | 37.54 | 37.66 | 13,580,738 | -0.47(-1.23%) |
Nov 01, 2017 | 37.77 | 38.34 | 37.04 | 38.13 | 16,629,070 | +0.13(+0.35%) |
Oct 31, 2017 | 38.22 | 38.61 | 37.98 | 38.00 | 14,975,039 | -0.34(-0.90%) |
Oct 30, 2017 | 38.05 | 38.73 | 37.36 | 38.34 | 26,909,166 | -1.12(-2.85%) |
Oct 27, 2017 | 39.91 | 39.93 | 38.99 | 39.46 | 13,432,219 | -0.54(-1.35%) |
Oct 26, 2017 | 39.95 | 40.35 | 39.87 | 40.00 | 10,915,264 | +0.12(+0.29%) |
Oct 25, 2017 | 40.40 | 40.64 | 39.58 | 39.89 | 20,428,370 | -1.20(-2.93%) |
Oct 24, 2017 | 40.59 | 41.34 | 40.42 | 41.09 | 31,567,794 | +1.18(+2.95%) |
Oct 23, 2017 | 40.26 | 40.50 | 39.92 | 39.92 | 12,183,270 | -0.41(-1.01%) |
Oct 20, 2017 | 40.23 | 40.43 | 39.91 | 40.32 | 13,803,450 | +0.23(+0.57%) |
Oct 19, 2017 | 39.56 | 40.14 | 39.39 | 40.09 | 14,763,097 | +0.20(+0.51%) |
Oct 18, 2017 | 40.03 | 40.30 | 39.81 | 39.89 | 12,310,984 | +0.09(+0.22%) |
Oct 17, 2017 | 40.49 | 40.72 | 39.74 | 39.80 | 16,626,855 | -0.65(-1.62%) |
Oct 16, 2017 | 40.46 | 40.54 | 40.09 | 40.45 | 10,020,527 | -0.11(-0.26%) |
Oct 13, 2017 | 40.03 | 40.76 | 39.78 | 40.56 | 15,759,052 | +0.88(+2.21%) |
Oct 12, 2017 | 39.76 | 40.16 | 39.05 | 39.69 | 17,719,158 | -0.51(-1.28%) |
Oct 11, 2017 | 40.05 | 40.30 | 39.85 | 40.20 | 15,103,384 | +0.23(+0.58%) |
Oct 10, 2017 | 40.04 | 40.14 | 39.66 | 39.97 | 15,867,351 | -0.11(-0.26%) |
Oct 09, 2017 | 39.81 | 40.16 | 39.73 | 40.07 | 12,364,815 | +0.35(+0.89%) |
Oct 06, 2017 | 38.93 | 39.93 | 38.90 | 39.72 | 23,781,664 | +0.95(+2.46%) |
Oct 05, 2017 | 38.81 | 38.97 | 38.62 | 38.77 | 18,845,074 | +0.06(+0.16%) |
Oct 04, 2017 | 38.32 | 38.85 | 38.19 | 38.70 | 15,223,502 | +0.29(+0.76%) |
Oct 03, 2017 | 38.12 | 38.63 | 38.01 | 38.41 | 35,125,952 | +1.15(+3.08%) |
Oct 02, 2017 | 36.26 | 37.56 | 36.07 | 37.26 | 38,251,120 | +1.56(+4.38%) |
Sep 29, 2017 | 35.86 | 35.95 | 35.60 | 35.70 | 10,089,009 | -0.18(-0.49%) |
Sep 28, 2017 | 35.79 | 35.88 | 35.69 | 35.88 | 10,911,120 | +0.00(+0.00%) |
Sep 27, 2017 | 35.97 | 35.50 | 35.88 | 11,029,098 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.65 | 35.91 | 35.52 | 35.59 | 16,126,151 | -0.04(-0.10%) |
Sep 25, 2017 | 35.53 | 35.93 | 35.36 | 35.63 | 24,369,662 | +0.78(+2.23%) |
Sep 22, 2017 | 34.74 | 34.96 | 34.64 | 34.85 | 14,332,207 | +0.28(+0.82%) |
Sep 21, 2017 | 34.35 | 34.69 | 34.35 | 34.57 | 15,888,515 | +0.19(+0.57%) |
Sep 20, 2017 | 34.35 | 34.48 | 34.20 | 34.37 | 19,442,310 | +0.16(+0.47%) |
Sep 19, 2017 | 34.07 | 34.36 | 34.07 | 34.21 | 13,060,027 | +0.10(+0.28%) |
Sep 18, 2017 | 34.39 | 34.46 | 34.08 | 34.12 | 13,981,904 | -0.26(-0.75%) |
Sep 15, 2017 | 34.25 | 34.51 | 34.16 | 34.37 | 28,678,736 | +0.08(+0.23%) |
Sep 14, 2017 | 33.76 | 34.64 | 33.69 | 34.29 | 19,819,606 | +0.51(+1.52%) |
Sep 13, 2017 | 33.49 | 33.84 | 33.44 | 33.78 | 12,039,584 | +0.28(+0.84%) |
Sep 12, 2017 | 33.07 | 33.59 | 33.02 | 33.50 | 12,222,130 | +0.48(+1.45%) |
Sep 11, 2017 | 32.81 | 33.13 | 32.75 | 33.02 | 15,270,010 | +0.31(+0.95%) |
Sep 08, 2017 | 32.53 | 32.74 | 32.37 | 32.71 | 9,253,652 | +0.08(+0.24%) |
Sep 07, 2017 | 33.06 | 33.09 | 32.45 | 32.63 | 16,206,356 | -0.34(-1.02%) |
Sep 06, 2017 | 32.83 | 33.03 | 32.67 | 32.97 | 14,122,067 | +0.39(+1.18%) |
Sep 05, 2017 | 32.63 | 32.76 | 32.26 | 32.58 | 14,585,881 | -0.11(-0.35%) |