Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.03 | 42.40 | 41.77 | 42.17 | 16,421,340 | +0.29(+0.68%) |
Nov 29, 2017 | 41.18 | 42.49 | 41.18 | 41.89 | 14,806,572 | +0.60(+1.46%) |
Nov 28, 2017 | 40.59 | 41.35 | 40.10 | 41.28 | 15,578,755 | +0.83(+2.04%) |
Nov 27, 2017 | 40.78 | 40.38 | 40.46 | 7,807,549 | -0.26(-0.63%) | |
Nov 24, 2017 | 40.79 | 40.79 | 40.44 | 40.71 | 3,338,393 | -0.01(-0.02%) |
Nov 22, 2017 | 40.87 | 40.94 | 40.69 | 40.72 | 8,745,774 | -0.10(-0.24%) |
Nov 21, 2017 | 40.95 | 41.26 | 40.81 | 40.82 | 7,900,806 | -0.11(-0.27%) |
Nov 20, 2017 | 41.20 | 41.50 | 40.89 | 40.93 | 8,200,217 | -0.37(-0.89%) |
Nov 17, 2017 | 40.74 | 41.35 | 40.59 | 41.30 | 11,140,819 | +0.34(+0.82%) |
Nov 16, 2017 | 40.69 | 41.10 | 40.69 | 40.96 | 8,373,190 | +0.39(+0.95%) |
Nov 15, 2017 | 40.84 | 41.03 | 40.42 | 40.58 | 7,354,551 | -0.29(-0.71%) |
Nov 14, 2017 | 40.88 | 41.21 | 40.63 | 40.87 | 13,114,336 | -0.07(-0.17%) |
Nov 13, 2017 | 40.44 | 41.07 | 40.33 | 40.94 | 13,162,343 | +0.51(+1.26%) |
Nov 10, 2017 | 39.97 | 40.58 | 39.97 | 40.43 | 8,038,924 | +0.32(+0.79%) |
Nov 09, 2017 | 40.05 | 40.28 | 39.87 | 40.11 | 6,099,923 | -0.05(-0.12%) |
Nov 08, 2017 | 39.95 | 40.52 | 39.87 | 40.16 | 9,168,468 | +0.17(+0.44%) |
Nov 07, 2017 | 39.33 | 40.02 | 39.33 | 39.98 | 9,661,865 | +0.53(+1.36%) |
Nov 06, 2017 | 39.60 | 39.76 | 39.33 | 39.45 | 10,163,817 | -0.29(-0.72%) |
Nov 03, 2017 | 39.81 | 39.98 | 39.56 | 39.74 | 11,725,262 | +0.01(+0.02%) |
Nov 02, 2017 | 40.15 | 40.26 | 39.39 | 39.73 | 13,941,436 | -0.50(-1.24%) |
Nov 01, 2017 | 40.14 | 40.43 | 40.00 | 40.23 | 9,117,718 | +0.30(+0.75%) |
Oct 31, 2017 | 39.79 | 40.25 | 39.69 | 39.93 | 11,298,825 | +0.11(+0.27%) |
Oct 30, 2017 | 40.26 | 40.29 | 39.58 | 39.82 | 11,004,860 | -0.54(-1.34%) |
Oct 27, 2017 | 40.76 | 40.89 | 40.26 | 40.36 | 10,412,166 | -0.54(-1.32%) |
Oct 26, 2017 | 40.00 | 41.00 | 39.61 | 40.91 | 14,377,890 | +1.24(+3.14%) |
Oct 25, 2017 | 39.92 | 40.07 | 39.41 | 39.66 | 11,439,587 | -0.21(-0.53%) |
Oct 24, 2017 | 40.03 | 40.07 | 39.53 | 39.87 | 12,363,275 | -0.23(-0.57%) |
Oct 23, 2017 | 40.41 | 40.51 | 39.94 | 40.10 | 7,774,167 | -0.31(-0.77%) |
Oct 20, 2017 | 40.10 | 40.50 | 40.09 | 40.41 | 10,342,238 | +0.39(+0.98%) |
Oct 19, 2017 | 40.00 | 40.25 | 39.72 | 40.02 | 9,709,647 | -0.27(-0.68%) |
Oct 18, 2017 | 40.29 | 40.41 | 40.10 | 40.30 | 9,030,063 | -0.04(-0.09%) |
Oct 17, 2017 | 40.55 | 40.66 | 40.30 | 40.33 | 12,075,049 | -0.31(-0.76%) |
Oct 16, 2017 | 40.44 | 40.72 | 40.37 | 40.64 | 7,636,540 | +0.20(+0.49%) |
Oct 13, 2017 | 40.77 | 40.97 | 40.36 | 40.44 | 10,354,244 | -0.19(-0.46%) |
Oct 12, 2017 | 40.21 | 40.72 | 39.97 | 40.63 | 11,090,537 | +0.30(+0.74%) |
Oct 11, 2017 | 40.49 | 40.56 | 40.15 | 40.33 | 8,929,781 | -0.09(-0.22%) |
Oct 10, 2017 | 39.84 | 40.49 | 39.73 | 40.42 | 13,349,736 | +0.90(+2.27%) |
Oct 09, 2017 | 39.06 | 39.83 | 39.01 | 39.52 | 11,701,706 | +0.63(+1.63%) |
Oct 06, 2017 | 39.60 | 39.66 | 38.75 | 38.89 | 15,381,291 | -0.78(-1.97%) |
Oct 05, 2017 | 39.62 | 39.75 | 39.49 | 39.67 | 8,418,528 | +0.20(+0.50%) |
Oct 04, 2017 | 39.45 | 39.65 | 39.31 | 39.48 | 10,702,208 | +0.07(+0.19%) |
Oct 03, 2017 | 39.13 | 39.50 | 39.13 | 39.40 | 10,293,818 | +0.29(+0.75%) |
Oct 02, 2017 | 39.39 | 39.47 | 39.05 | 39.11 | 12,678,662 | -0.32(-0.82%) |
Sep 29, 2017 | 39.91 | 39.96 | 39.35 | 39.43 | 12,479,190 | -0.48(-1.20%) |
Sep 28, 2017 | 40.10 | 40.31 | 39.82 | 39.91 | 14,367,227 | -0.14(-0.34%) |
Sep 27, 2017 | 39.63 | 40.05 | 14,062,555 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.89 | 40.52 | 39.81 | 40.12 | 20,348,842 | +0.45(+1.14%) |
Sep 25, 2017 | 38.87 | 39.70 | 38.82 | 39.66 | 18,091,322 | +0.81(+2.08%) |
Sep 22, 2017 | 38.27 | 39.00 | 38.19 | 38.85 | 13,751,661 | +0.62(+1.61%) |
Sep 21, 2017 | 38.00 | 38.27 | 37.79 | 38.24 | 10,345,134 | +0.17(+0.46%) |
Sep 20, 2017 | 38.74 | 38.78 | 37.79 | 38.06 | 11,300,494 | -0.63(-1.62%) |
Sep 19, 2017 | 38.89 | 38.90 | 38.65 | 38.69 | 9,022,884 | -0.21(-0.53%) |
Sep 18, 2017 | 38.55 | 38.94 | 38.55 | 38.90 | 10,262,984 | +0.11(+0.27%) |
Sep 15, 2017 | 38.75 | 39.05 | 38.29 | 38.79 | 26,646,206 | +0.07(+0.18%) |
Sep 14, 2017 | 38.62 | 38.81 | 38.46 | 38.72 | 12,146,971 | +0.27(+0.70%) |
Sep 13, 2017 | 38.60 | 38.72 | 38.38 | 38.46 | 10,488,635 | +0.01(+0.02%) |
Sep 12, 2017 | 38.41 | 38.47 | 38.21 | 38.45 | 9,569,705 | +0.01(+0.02%) |
Sep 11, 2017 | 38.50 | 38.62 | 38.41 | 38.44 | 11,699,343 | +0.16(+0.42%) |
Sep 08, 2017 | 38.56 | 38.67 | 38.16 | 38.28 | 10,951,059 | -0.31(-0.80%) |
Sep 07, 2017 | 39.03 | 39.10 | 38.45 | 38.59 | 11,423,831 | -0.33(-0.85%) |
Sep 06, 2017 | 38.70 | 39.16 | 38.54 | 38.92 | 15,388,211 | +0.25(+0.64%) |
Sep 05, 2017 | 38.95 | 39.13 | 38.48 | 38.68 | 14,629,707 | -0.41(-1.05%) |