Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.16 | 43.82 | 42.94 | 43.22 | 11,054,372 | +0.31(+0.71%) |
Nov 29, 2017 | 41.83 | 43.06 | 41.83 | 42.91 | 13,957,500 | +1.36(+3.28%) |
Nov 28, 2017 | 40.56 | 41.60 | 40.52 | 41.55 | 7,157,241 | +1.02(+2.51%) |
Nov 27, 2017 | 40.67 | 40.74 | 40.51 | 40.53 | 4,756,986 | -0.09(-0.21%) |
Nov 24, 2017 | 40.75 | 40.81 | 40.52 | 40.62 | 1,871,812 | -0.06(-0.15%) |
Nov 22, 2017 | 40.65 | 40.79 | 40.62 | 40.68 | 5,759,550 | +0.02(+0.04%) |
Nov 21, 2017 | 40.87 | 40.87 | 40.47 | 40.66 | 6,628,492 | -0.03(-0.08%) |
Nov 20, 2017 | 40.77 | 40.77 | 40.54 | 40.70 | 4,176,765 | +0.04(+0.10%) |
Nov 17, 2017 | 40.42 | 40.78 | 40.37 | 40.66 | 4,207,904 | +0.05(+0.14%) |
Nov 16, 2017 | 40.89 | 40.95 | 40.58 | 40.60 | 5,138,194 | -0.16(-0.38%) |
Nov 15, 2017 | 40.29 | 40.89 | 40.24 | 40.76 | 6,877,022 | +0.14(+0.35%) |
Nov 14, 2017 | 40.26 | 40.63 | 40.23 | 40.62 | 6,983,394 | +0.12(+0.29%) |
Nov 13, 2017 | 40.31 | 40.60 | 40.08 | 40.50 | 7,457,177 | +0.05(+0.14%) |
Nov 10, 2017 | 40.92 | 41.03 | 40.42 | 40.45 | 7,037,190 | -0.39(-0.96%) |
Nov 09, 2017 | 41.07 | 41.19 | 40.58 | 40.84 | 7,671,807 | -0.45(-1.08%) |
Nov 08, 2017 | 41.80 | 41.88 | 41.24 | 41.28 | 7,938,709 | -0.60(-1.44%) |
Nov 07, 2017 | 42.94 | 43.05 | 41.83 | 41.89 | 9,620,585 | -1.10(-2.55%) |
Nov 06, 2017 | 42.74 | 43.07 | 42.56 | 42.98 | 7,020,516 | +0.16(+0.37%) |
Nov 03, 2017 | 42.79 | 42.94 | 42.58 | 42.83 | 6,659,213 | -0.18(-0.42%) |
Nov 02, 2017 | 42.61 | 43.16 | 42.37 | 43.01 | 6,129,898 | +0.31(+0.73%) |
Nov 01, 2017 | 42.77 | 42.90 | 42.52 | 42.69 | 5,924,245 | +0.08(+0.18%) |
Oct 31, 2017 | 42.41 | 42.96 | 42.33 | 42.62 | 7,505,739 | +0.09(+0.22%) |
Oct 30, 2017 | 42.49 | 42.67 | 42.35 | 42.52 | 5,415,270 | -0.14(-0.33%) |
Oct 27, 2017 | 42.48 | 42.68 | 42.28 | 42.66 | 6,205,380 | +0.11(+0.26%) |
Oct 26, 2017 | 42.69 | 42.83 | 42.49 | 42.55 | 7,307,316 | +0.13(+0.30%) |
Oct 25, 2017 | 42.66 | 42.74 | 42.11 | 42.43 | 6,695,275 | -0.05(-0.13%) |
Oct 24, 2017 | 42.66 | 42.80 | 42.33 | 42.48 | 8,477,150 | +0.06(+0.15%) |
Oct 23, 2017 | 42.39 | 42.51 | 42.25 | 42.42 | 6,336,066 | +0.03(+0.07%) |
Oct 20, 2017 | 42.44 | 42.50 | 42.18 | 42.39 | 8,959,876 | +0.39(+0.93%) |
Oct 19, 2017 | 41.51 | 42.25 | 41.51 | 42.00 | 7,874,696 | +0.25(+0.60%) |
Oct 18, 2017 | 42.25 | 42.25 | 41.01 | 41.75 | 13,551,539 | -0.48(-1.13%) |
Oct 17, 2017 | 42.59 | 42.63 | 42.12 | 42.22 | 6,762,524 | -0.30(-0.70%) |
Oct 16, 2017 | 42.41 | 42.65 | 42.31 | 42.52 | 6,514,660 | +0.10(+0.24%) |
Oct 13, 2017 | 42.16 | 42.66 | 41.98 | 42.42 | 8,060,226 | +0.11(+0.26%) |
Oct 12, 2017 | 42.41 | 42.58 | 42.23 | 42.31 | 5,402,741 | -0.21(-0.50%) |
Oct 11, 2017 | 42.40 | 42.59 | 42.13 | 42.52 | 6,341,249 | +0.02(+0.06%) |
Oct 10, 2017 | 42.21 | 42.53 | 42.18 | 42.50 | 4,164,569 | +0.30(+0.71%) |
Oct 09, 2017 | 42.51 | 42.51 | 42.11 | 42.20 | 3,648,103 | -0.26(-0.61%) |
Oct 06, 2017 | 42.29 | 42.51 | 42.06 | 42.46 | 5,733,090 | +0.33(+0.78%) |
Oct 05, 2017 | 41.70 | 42.32 | 41.50 | 42.13 | 7,300,923 | +0.48(+1.15%) |
Oct 04, 2017 | 41.71 | 41.86 | 41.61 | 41.65 | 8,324,064 | -0.25(-0.60%) |
Oct 03, 2017 | 41.83 | 42.04 | 41.47 | 41.90 | 8,695,565 | +0.02(+0.06%) |
Oct 02, 2017 | 41.76 | 41.97 | 41.47 | 41.88 | 10,620,901 | -0.12(-0.28%) |
Sep 29, 2017 | 41.91 | 42.36 | 41.74 | 42.00 | 9,202,804 | +0.09(+0.21%) |
Sep 28, 2017 | 42.08 | 42.22 | 41.62 | 41.91 | 9,752,561 | -0.29(-0.69%) |
Sep 27, 2017 | 42.21 | 42.36 | 41.97 | 42.20 | 9,759,204 | +0.43(+1.03%) |
Sep 26, 2017 | 41.78 | 41.90 | 41.58 | 41.77 | 6,626,067 | -0.01(-0.02%) |
Sep 25, 2017 | 41.69 | 41.93 | 41.51 | 41.78 | 5,750,938 | -0.05(-0.11%) |
Sep 22, 2017 | 41.68 | 41.86 | 41.34 | 41.83 | 8,008,181 | -0.05(-0.13%) |
Sep 21, 2017 | 41.77 | 41.96 | 41.62 | 41.88 | 7,532,464 | +0.17(+0.41%) |
Sep 20, 2017 | 41.48 | 41.86 | 41.12 | 41.71 | 6,941,818 | +0.28(+0.68%) |
Sep 19, 2017 | 40.84 | 41.52 | 40.77 | 41.43 | 7,012,052 | +0.61(+1.49%) |
Sep 18, 2017 | 40.52 | 40.90 | 40.41 | 40.82 | 5,611,345 | +0.44(+1.10%) |
Sep 15, 2017 | 40.13 | 40.38 | 40.03 | 40.38 | 7,886,327 | +0.13(+0.33%) |
Sep 14, 2017 | 40.53 | 40.66 | 40.17 | 40.24 | 5,703,044 | -0.31(-0.77%) |
Sep 13, 2017 | 40.04 | 40.60 | 40.00 | 40.56 | 8,668,683 | +0.37(+0.91%) |
Sep 12, 2017 | 39.85 | 40.48 | 39.82 | 40.19 | 6,480,962 | +0.54(+1.36%) |
Sep 11, 2017 | 39.39 | 39.79 | 39.29 | 39.65 | 5,972,050 | +0.70(+1.80%) |
Sep 08, 2017 | 38.77 | 39.25 | 38.73 | 38.95 | 7,765,749 | +0.09(+0.24%) |
Sep 07, 2017 | 39.66 | 39.74 | 38.60 | 38.86 | 8,424,466 | -0.82(-2.06%) |
Sep 06, 2017 | 39.78 | 39.91 | 39.54 | 39.68 | 5,493,639 | +0.03(+0.08%) |
Sep 05, 2017 | 40.05 | 40.09 | 39.47 | 39.64 | 8,335,655 | -0.63(-1.57%) |