Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.21 | 40.62 | 39.25 | 40.34 | 4,706,906 | +0.25(+0.63%) |
Nov 29, 2017 | 38.40 | 40.32 | 38.24 | 40.08 | 3,415,668 | +1.68(+4.37%) |
Nov 28, 2017 | 38.21 | 38.41 | 37.46 | 38.41 | 2,592,429 | +0.13(+0.34%) |
Nov 27, 2017 | 37.67 | 38.36 | 37.67 | 38.28 | 2,397,896 | +0.61(+1.61%) |
Nov 24, 2017 | 38.22 | 38.32 | 37.56 | 37.67 | 1,483,877 | -0.60(-1.56%) |
Nov 22, 2017 | 37.33 | 38.29 | 37.10 | 38.27 | 4,843,830 | +0.76(+2.03%) |
Nov 21, 2017 | 37.80 | 38.51 | 36.93 | 37.51 | 15,287,868 | -3.35(-8.19%) |
Nov 20, 2017 | 40.53 | 41.30 | 40.46 | 40.85 | 7,347,467 | +0.17(+0.42%) |
Nov 17, 2017 | 39.38 | 40.71 | 39.38 | 40.68 | 5,015,444 | +1.15(+2.90%) |
Nov 16, 2017 | 38.15 | 39.63 | 37.98 | 39.54 | 2,866,733 | +1.55(+4.09%) |
Nov 15, 2017 | 39.04 | 39.18 | 37.95 | 37.98 | 3,462,148 | -1.14(-2.91%) |
Nov 14, 2017 | 38.64 | 39.42 | 38.58 | 39.12 | 2,092,977 | +0.44(+1.14%) |
Nov 13, 2017 | 38.77 | 39.14 | 38.52 | 38.68 | 2,016,429 | -0.12(-0.32%) |
Nov 10, 2017 | 37.37 | 38.86 | 37.37 | 38.80 | 2,915,033 | +1.46(+3.90%) |
Nov 09, 2017 | 38.16 | 38.49 | 37.29 | 37.34 | 3,685,211 | -1.24(-3.22%) |
Nov 08, 2017 | 37.86 | 38.67 | 37.81 | 38.59 | 2,132,182 | +0.76(+2.01%) |
Nov 07, 2017 | 37.25 | 37.88 | 37.11 | 37.83 | 2,000,173 | +0.65(+1.76%) |
Nov 06, 2017 | 38.03 | 38.05 | 36.88 | 37.17 | 2,931,694 | -0.86(-2.26%) |
Nov 03, 2017 | 38.14 | 38.52 | 37.99 | 38.03 | 1,327,914 | -0.30(-0.79%) |
Nov 02, 2017 | 38.86 | 38.89 | 37.91 | 38.33 | 1,907,567 | -0.56(-1.43%) |
Nov 01, 2017 | 38.92 | 39.10 | 38.40 | 38.89 | 2,079,675 | +0.13(+0.34%) |
Oct 31, 2017 | 38.30 | 39.24 | 38.30 | 38.76 | 3,975,033 | +0.83(+2.18%) |
Oct 30, 2017 | 39.21 | 39.36 | 37.82 | 37.93 | 6,120,921 | -1.45(-3.68%) |
Oct 27, 2017 | 39.00 | 39.48 | 38.66 | 39.38 | 5,230,381 | +0.50(+1.28%) |
Oct 26, 2017 | 37.84 | 38.94 | 37.71 | 38.88 | 4,682,515 | +1.07(+2.84%) |
Oct 25, 2017 | 37.64 | 37.65 | 36.97 | 37.81 | 3,423,724 | +0.07(+0.17%) |
Oct 24, 2017 | 38.02 | 38.07 | 37.63 | 37.74 | 2,576,552 | -0.26(-0.69%) |
Oct 23, 2017 | 37.71 | 38.05 | 37.48 | 38.01 | 2,698,641 | +0.39(+1.04%) |
Oct 20, 2017 | 37.23 | 37.81 | 36.99 | 37.61 | 2,645,832 | +0.49(+1.32%) |
Oct 19, 2017 | 37.33 | 37.66 | 37.08 | 37.12 | 2,629,123 | -0.22(-0.59%) |
Oct 18, 2017 | 37.71 | 37.84 | 37.30 | 37.34 | 2,643,514 | -0.41(-1.08%) |
Oct 17, 2017 | 38.15 | 38.24 | 37.56 | 37.75 | 2,652,706 | -0.42(-1.09%) |
Oct 16, 2017 | 37.78 | 38.32 | 37.58 | 38.17 | 2,440,676 | +0.38(+1.02%) |
Oct 13, 2017 | 37.83 | 37.97 | 37.52 | 37.78 | 2,301,153 | +0.16(+0.41%) |
Oct 12, 2017 | 37.05 | 37.74 | 37.05 | 37.63 | 2,328,787 | +0.49(+1.32%) |
Oct 11, 2017 | 37.59 | 37.76 | 36.89 | 37.14 | 2,595,084 | -0.41(-1.08%) |
Oct 10, 2017 | 37.08 | 37.63 | 36.92 | 37.54 | 3,231,595 | +0.59(+1.60%) |
Oct 09, 2017 | 37.78 | 37.78 | 36.83 | 36.95 | 3,003,287 | -0.79(-2.09%) |
Oct 06, 2017 | 37.84 | 37.94 | 37.55 | 37.74 | 1,879,575 | -0.09(-0.24%) |
Oct 05, 2017 | 37.89 | 38.06 | 37.76 | 37.83 | 2,084,945 | +0.02(+0.06%) |
Oct 04, 2017 | 37.46 | 38.19 | 37.31 | 37.80 | 2,414,113 | +0.30(+0.80%) |
Oct 03, 2017 | 37.99 | 38.05 | 37.40 | 37.50 | 2,642,980 | -0.54(-1.43%) |
Oct 02, 2017 | 38.00 | 38.28 | 37.77 | 38.05 | 2,589,715 | +0.03(+0.09%) |
Sep 29, 2017 | 38.29 | 38.64 | 37.98 | 38.02 | 2,640,545 | -0.19(-0.49%) |
Sep 28, 2017 | 38.14 | 38.40 | 37.89 | 38.20 | 2,360,558 | +0.00(+0.00%) |
Sep 27, 2017 | 38.21 | 38.20 | 2,890,475 | +0.31(+0.81%) | ||
Sep 26, 2017 | 37.87 | 38.12 | 37.59 | 37.89 | 2,196,385 | +0.07(+0.19%) |
Sep 25, 2017 | 36.67 | 38.01 | 36.65 | 37.82 | 3,645,220 | +1.18(+3.21%) |
Sep 22, 2017 | 37.24 | 37.35 | 36.53 | 36.64 | 4,262,916 | -0.43(-1.16%) |
Sep 21, 2017 | 38.00 | 38.00 | 36.89 | 37.07 | 4,786,907 | -0.69(-1.83%) |
Sep 20, 2017 | 37.55 | 38.03 | 36.76 | 37.76 | 6,101,865 | -0.66(-1.71%) |
Sep 19, 2017 | 39.02 | 39.12 | 38.42 | 38.42 | 3,143,753 | -0.61(-1.56%) |
Sep 18, 2017 | 39.48 | 39.57 | 38.98 | 39.03 | 2,847,403 | -0.54(-1.35%) |
Sep 15, 2017 | 38.78 | 39.57 | 38.78 | 39.57 | 4,809,760 | +0.80(+2.05%) |
Sep 14, 2017 | 38.73 | 38.88 | 38.59 | 38.77 | 1,791,104 | +0.05(+0.13%) |
Sep 13, 2017 | 38.47 | 38.91 | 38.37 | 38.72 | 1,896,796 | +0.25(+0.65%) |
Sep 12, 2017 | 38.78 | 39.07 | 38.40 | 38.47 | 3,166,930 | -0.28(-0.73%) |
Sep 11, 2017 | 38.92 | 39.29 | 38.74 | 38.75 | 2,690,278 | -0.15(-0.40%) |
Sep 08, 2017 | 38.43 | 39.20 | 38.26 | 38.91 | 3,536,441 | +0.43(+1.12%) |
Sep 07, 2017 | 38.62 | 38.92 | 38.15 | 38.48 | 4,598,008 | -0.11(-0.29%) |
Sep 06, 2017 | 37.95 | 38.61 | 37.72 | 38.59 | 4,608,486 | +0.70(+1.84%) |
Sep 05, 2017 | 36.82 | 37.90 | 36.79 | 37.89 | 5,910,924 | +1.03(+2.80%) |