Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.79 | 38.59 | 37.67 | 38.49 | 4,306,495 | +0.72(+1.91%) |
Nov 29, 2017 | 36.91 | 38.11 | 36.81 | 37.77 | 4,131,989 | +0.26(+0.70%) |
Nov 28, 2017 | 36.94 | 37.53 | 36.63 | 37.51 | 5,428,089 | +0.89(+2.44%) |
Nov 27, 2017 | 36.69 | 36.91 | 36.58 | 36.62 | 4,575,628 | -0.02(-0.06%) |
Nov 24, 2017 | 37.00 | 37.41 | 36.50 | 36.64 | 1,732,764 | -0.51(-1.37%) |
Nov 22, 2017 | 37.12 | 37.40 | 37.05 | 37.15 | 1,911,311 | +0.10(+0.27%) |
Nov 21, 2017 | 37.26 | 37.41 | 37.00 | 37.05 | 2,241,036 | -0.01(-0.01%) |
Nov 20, 2017 | 36.53 | 37.21 | 36.50 | 37.05 | 3,998,919 | +0.55(+1.51%) |
Nov 17, 2017 | 37.77 | 37.77 | 36.30 | 36.50 | 9,821,158 | -1.65(-4.32%) |
Nov 16, 2017 | 37.41 | 38.24 | 37.33 | 38.15 | 3,000,602 | +0.83(+2.21%) |
Nov 15, 2017 | 37.52 | 37.80 | 37.04 | 37.32 | 3,478,932 | -0.26(-0.70%) |
Nov 14, 2017 | 37.74 | 37.90 | 37.46 | 37.59 | 2,578,484 | -0.36(-0.94%) |
Nov 13, 2017 | 37.82 | 37.91 | 37.72 | 37.94 | 1,793,282 | -0.06(-0.15%) |
Nov 10, 2017 | 37.72 | 38.11 | 37.54 | 38.00 | 1,846,032 | +0.09(+0.24%) |
Nov 09, 2017 | 38.22 | 38.43 | 37.71 | 37.90 | 4,243,108 | -0.60(-1.56%) |
Nov 08, 2017 | 38.43 | 38.55 | 38.23 | 38.51 | 1,812,795 | +0.02(+0.06%) |
Nov 07, 2017 | 38.53 | 38.70 | 38.24 | 38.48 | 3,088,885 | -0.07(-0.18%) |
Nov 06, 2017 | 39.01 | 39.01 | 38.52 | 38.55 | 2,745,089 | -0.39(-1.00%) |
Nov 03, 2017 | 39.23 | 39.38 | 38.64 | 38.94 | 4,235,452 | -0.35(-0.89%) |
Nov 02, 2017 | 38.70 | 39.41 | 38.46 | 39.29 | 4,016,858 | +0.54(+1.38%) |
Nov 01, 2017 | 39.52 | 39.58 | 38.54 | 38.76 | 3,819,878 | -0.41(-1.05%) |
Oct 31, 2017 | 38.58 | 39.42 | 38.54 | 39.17 | 5,056,240 | +0.70(+1.82%) |
Oct 30, 2017 | 38.97 | 38.99 | 38.28 | 38.47 | 3,814,537 | -0.78(-1.98%) |
Oct 27, 2017 | 38.86 | 39.30 | 38.77 | 39.24 | 4,330,834 | -0.11(-0.29%) |
Oct 26, 2017 | 38.65 | 39.52 | 38.48 | 39.36 | 6,526,117 | +1.01(+2.63%) |
Oct 25, 2017 | 38.17 | 38.71 | 37.91 | 38.35 | 6,786,614 | -0.08(-0.21%) |
Oct 24, 2017 | 40.30 | 40.51 | 37.60 | 38.43 | 13,745,501 | -2.33(-5.72%) |
Oct 23, 2017 | 40.95 | 41.32 | 40.70 | 40.76 | 4,754,790 | -0.15(-0.36%) |
Oct 20, 2017 | 40.50 | 41.02 | 40.35 | 40.91 | 4,014,908 | +0.63(+1.56%) |
Oct 19, 2017 | 39.58 | 40.30 | 39.45 | 40.28 | 4,904,751 | +0.64(+1.61%) |
Oct 18, 2017 | 39.68 | 39.78 | 39.58 | 39.64 | 5,205,847 | -0.05(-0.14%) |
Oct 17, 2017 | 39.70 | 39.86 | 39.58 | 39.70 | 3,514,324 | -0.01(-0.01%) |
Oct 16, 2017 | 39.80 | 39.82 | 39.54 | 39.70 | 5,556,909 | +0.01(+0.03%) |
Oct 13, 2017 | 39.87 | 39.95 | 39.62 | 39.69 | 4,799,730 | -0.13(-0.33%) |
Oct 12, 2017 | 39.62 | 40.00 | 39.50 | 39.82 | 5,003,720 | +0.04(+0.10%) |
Oct 11, 2017 | 39.79 | 40.03 | 39.65 | 39.78 | 3,418,569 | -0.31(-0.76%) |
Oct 10, 2017 | 40.17 | 40.18 | 39.90 | 40.09 | 3,032,666 | +0.07(+0.16%) |
Oct 09, 2017 | 40.13 | 40.25 | 39.78 | 40.02 | 3,739,216 | +0.01(+0.03%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.82 | 40.01 | 7,314,212 | -0.79(-1.94%) |
Oct 05, 2017 | 40.79 | 40.84 | 40.23 | 40.80 | 3,048,768 | +0.20(+0.50%) |
Oct 04, 2017 | 40.54 | 40.77 | 40.15 | 40.60 | 3,866,123 | +0.33(+0.81%) |
Oct 03, 2017 | 40.00 | 40.51 | 39.82 | 40.27 | 3,271,506 | +0.46(+1.15%) |
Oct 02, 2017 | 39.44 | 39.85 | 39.41 | 39.82 | 1,775,170 | +0.32(+0.80%) |
Sep 29, 2017 | 39.59 | 39.86 | 39.44 | 39.50 | 2,093,806 | -0.02(-0.04%) |
Sep 28, 2017 | 39.28 | 39.67 | 39.04 | 39.52 | 2,051,692 | -0.17(-0.44%) |
Sep 27, 2017 | 39.31 | 40.02 | 39.30 | 39.69 | 3,207,940 | +0.45(+1.14%) |
Sep 26, 2017 | 39.46 | 39.54 | 39.20 | 39.24 | 1,827,342 | -0.10(-0.25%) |
Sep 25, 2017 | 38.97 | 39.43 | 38.90 | 39.34 | 3,302,019 | +0.34(+0.88%) |
Sep 22, 2017 | 38.48 | 39.04 | 38.48 | 39.00 | 2,084,209 | +0.39(+1.00%) |
Sep 21, 2017 | 38.77 | 38.97 | 38.59 | 38.61 | 2,226,185 | -0.07(-0.18%) |
Sep 20, 2017 | 38.50 | 38.92 | 38.44 | 38.68 | 3,173,141 | -0.03(-0.08%) |
Sep 19, 2017 | 38.59 | 38.77 | 38.39 | 38.71 | 2,473,589 | +0.02(+0.06%) |
Sep 18, 2017 | 38.22 | 38.96 | 38.16 | 38.69 | 4,049,035 | +0.51(+1.34%) |
Sep 15, 2017 | 37.81 | 38.21 | 37.52 | 38.18 | 3,933,903 | +0.38(+1.01%) |
Sep 14, 2017 | 37.54 | 37.94 | 37.53 | 37.80 | 2,393,373 | +0.05(+0.14%) |
Sep 13, 2017 | 37.45 | 37.78 | 37.35 | 37.74 | 2,173,406 | +0.21(+0.55%) |
Sep 12, 2017 | 36.98 | 37.59 | 36.90 | 37.53 | 2,471,702 | +0.57(+1.54%) |
Sep 11, 2017 | 37.04 | 37.18 | 36.84 | 36.97 | 2,620,254 | +0.05(+0.15%) |
Sep 08, 2017 | 36.91 | 37.03 | 36.24 | 36.91 | 3,058,756 | +0.42(+1.15%) |
Sep 07, 2017 | 35.78 | 36.53 | 35.66 | 36.49 | 4,289,104 | +0.87(+2.44%) |
Sep 06, 2017 | 35.80 | 36.02 | 35.53 | 35.62 | 4,347,168 | -0.03(-0.08%) |
Sep 05, 2017 | 35.93 | 35.95 | 35.46 | 35.65 | 2,874,314 | -0.31(-0.87%) |