Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.34 | 45.83 | 45.16 | 45.51 | 1,520,601 | +0.20(+0.44%) |
Nov 29, 2017 | 44.84 | 45.83 | 44.82 | 45.31 | 1,362,539 | +0.53(+1.18%) |
Nov 28, 2017 | 44.14 | 44.82 | 44.01 | 44.78 | 1,965,841 | +0.67(+1.51%) |
Nov 27, 2017 | 43.98 | 44.29 | 43.71 | 44.11 | 1,072,877 | +0.04(+0.09%) |
Nov 24, 2017 | 44.57 | 44.59 | 43.99 | 44.08 | 639,469 | -0.35(-0.78%) |
Nov 22, 2017 | 44.91 | 44.94 | 44.27 | 44.42 | 2,159,640 | -0.28(-0.63%) |
Nov 21, 2017 | 44.17 | 44.97 | 44.09 | 44.71 | 1,501,197 | +0.73(+1.67%) |
Nov 20, 2017 | 43.80 | 44.40 | 43.69 | 43.97 | 1,406,454 | +0.08(+0.17%) |
Nov 17, 2017 | 43.66 | 44.01 | 43.60 | 43.90 | 1,422,549 | +0.26(+0.60%) |
Nov 16, 2017 | 42.68 | 43.74 | 42.62 | 43.64 | 3,539,388 | +1.08(+2.54%) |
Nov 15, 2017 | 42.81 | 42.88 | 42.30 | 42.55 | 1,236,763 | -0.37(-0.85%) |
Nov 14, 2017 | 43.64 | 43.64 | 42.74 | 42.92 | 1,314,413 | -0.96(-2.19%) |
Nov 13, 2017 | 44.14 | 44.22 | 43.45 | 43.88 | 1,277,502 | -0.34(-0.77%) |
Nov 10, 2017 | 44.18 | 44.48 | 44.06 | 44.22 | 952,408 | -0.01(-0.02%) |
Nov 09, 2017 | 44.35 | 44.60 | 44.04 | 44.23 | 1,770,997 | -0.54(-1.20%) |
Nov 08, 2017 | 45.09 | 45.45 | 44.44 | 44.76 | 1,958,780 | -0.43(-0.96%) |
Nov 07, 2017 | 45.78 | 45.84 | 45.10 | 45.20 | 1,767,667 | -0.46(-1.01%) |
Nov 06, 2017 | 44.25 | 45.74 | 44.25 | 45.66 | 2,647,711 | +1.61(+3.65%) |
Nov 03, 2017 | 41.89 | 44.12 | 41.89 | 44.05 | 2,899,734 | +2.26(+5.40%) |
Nov 02, 2017 | 41.25 | 41.85 | 41.21 | 41.79 | 2,389,458 | +0.49(+1.18%) |
Nov 01, 2017 | 40.82 | 41.50 | 40.55 | 41.30 | 2,254,177 | +0.80(+1.97%) |
Oct 31, 2017 | 40.55 | 40.93 | 40.34 | 40.51 | 1,527,520 | +0.09(+0.23%) |
Oct 30, 2017 | 40.08 | 40.46 | 39.95 | 40.41 | 1,433,411 | +0.23(+0.58%) |
Oct 27, 2017 | 39.95 | 40.31 | 39.94 | 40.18 | 890,252 | +0.05(+0.12%) |
Oct 26, 2017 | 40.09 | 40.41 | 40.00 | 40.13 | 762,345 | +0.18(+0.45%) |
Oct 25, 2017 | 40.11 | 40.17 | 39.89 | 39.95 | 1,487,839 | -0.21(-0.51%) |
Oct 24, 2017 | 40.03 | 40.18 | 39.98 | 40.16 | 1,279,811 | +0.13(+0.33%) |
Oct 23, 2017 | 40.65 | 40.65 | 39.95 | 40.03 | 2,020,174 | -0.57(-1.41%) |
Oct 20, 2017 | 40.69 | 40.84 | 40.45 | 40.60 | 1,215,688 | +0.12(+0.30%) |
Oct 19, 2017 | 39.87 | 40.48 | 39.73 | 40.48 | 1,677,988 | +0.48(+1.20%) |
Oct 18, 2017 | 39.96 | 40.15 | 39.90 | 40.00 | 1,027,259 | +0.01(+0.02%) |
Oct 17, 2017 | 40.11 | 40.23 | 39.87 | 39.99 | 1,427,306 | -0.03(-0.07%) |
Oct 16, 2017 | 40.23 | 40.36 | 40.00 | 40.02 | 1,173,242 | -0.04(-0.09%) |
Oct 13, 2017 | 40.36 | 40.41 | 40.02 | 40.05 | 783,089 | +0.00(+0.00%) |
Oct 12, 2017 | 39.94 | 40.07 | 39.86 | 40.05 | 799,859 | +0.00(+0.00%) |
Oct 11, 2017 | 39.92 | 40.10 | 39.76 | 40.05 | 2,452,501 | +0.06(+0.14%) |
Oct 10, 2017 | 40.27 | 40.34 | 39.93 | 40.00 | 945,733 | -0.04(-0.09%) |
Oct 09, 2017 | 40.51 | 40.51 | 39.91 | 40.03 | 1,395,146 | -0.31(-0.77%) |
Oct 06, 2017 | 40.22 | 40.51 | 39.98 | 40.35 | 1,571,483 | -0.17(-0.42%) |
Oct 05, 2017 | 40.35 | 40.66 | 40.24 | 40.51 | 1,406,961 | +0.14(+0.35%) |
Oct 04, 2017 | 40.25 | 40.84 | 40.11 | 40.37 | 2,663,619 | +0.13(+0.33%) |
Oct 03, 2017 | 40.39 | 40.48 | 39.90 | 40.24 | 1,612,729 | -0.23(-0.58%) |
Oct 02, 2017 | 39.49 | 40.53 | 39.48 | 40.48 | 1,776,385 | +0.90(+2.28%) |
Sep 29, 2017 | 39.54 | 39.71 | 39.45 | 39.57 | 1,743,235 | -0.04(-0.09%) |
Sep 28, 2017 | 39.57 | 39.72 | 39.21 | 39.61 | 1,543,541 | +0.04(+0.10%) |
Sep 27, 2017 | 39.39 | 39.72 | 39.27 | 39.57 | 1,383,760 | +0.24(+0.62%) |
Sep 26, 2017 | 39.10 | 39.54 | 38.98 | 39.33 | 1,260,436 | +0.22(+0.55%) |
Sep 25, 2017 | 38.30 | 39.12 | 38.26 | 39.11 | 1,338,039 | +0.64(+1.66%) |
Sep 22, 2017 | 38.62 | 38.66 | 38.28 | 38.47 | 2,055,575 | -0.16(-0.41%) |
Sep 21, 2017 | 38.47 | 38.76 | 38.36 | 38.63 | 1,999,086 | +0.11(+0.29%) |
Sep 20, 2017 | 38.21 | 38.75 | 38.04 | 38.52 | 1,226,197 | +0.46(+1.21%) |
Sep 19, 2017 | 37.84 | 38.17 | 37.72 | 38.06 | 997,188 | +0.27(+0.72%) |
Sep 18, 2017 | 38.08 | 38.42 | 37.70 | 37.79 | 1,407,807 | -0.22(-0.57%) |
Sep 15, 2017 | 38.02 | 38.28 | 37.60 | 38.00 | 1,583,368 | +0.03(+0.07%) |
Sep 14, 2017 | 37.73 | 38.02 | 37.53 | 37.98 | 1,159,034 | +0.24(+0.65%) |
Sep 13, 2017 | 37.53 | 37.84 | 37.38 | 37.73 | 881,314 | +0.13(+0.35%) |
Sep 12, 2017 | 37.11 | 37.93 | 37.11 | 37.60 | 1,234,045 | +0.62(+1.68%) |
Sep 11, 2017 | 36.92 | 37.24 | 36.77 | 36.98 | 855,841 | +0.23(+0.61%) |
Sep 08, 2017 | 36.54 | 36.95 | 36.24 | 36.75 | 1,179,004 | +0.13(+0.36%) |
Sep 07, 2017 | 36.35 | 36.75 | 35.98 | 36.62 | 2,057,883 | +0.32(+0.88%) |
Sep 06, 2017 | 36.09 | 36.36 | 35.86 | 36.30 | 1,164,910 | +0.25(+0.70%) |
Sep 05, 2017 | 36.28 | 36.42 | 35.76 | 36.05 | 1,221,261 | -0.24(-0.67%) |