Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.63 | 43.25 | 42.23 | 42.45 | 14,778,470 | +0.24(+0.57%) |
Nov 29, 2017 | 41.88 | 42.62 | 41.79 | 42.22 | 11,462,935 | +0.76(+1.83%) |
Nov 28, 2017 | 40.43 | 41.57 | 40.25 | 41.46 | 10,941,147 | +1.15(+2.86%) |
Nov 27, 2017 | 40.29 | 40.57 | 40.07 | 40.31 | 6,109,167 | -0.05(-0.12%) |
Nov 24, 2017 | 40.55 | 40.63 | 40.34 | 40.36 | 3,273,722 | -0.02(-0.06%) |
Nov 22, 2017 | 40.59 | 40.82 | 40.36 | 40.38 | 4,602,440 | -0.24(-0.59%) |
Nov 21, 2017 | 40.81 | 40.93 | 40.55 | 40.62 | 7,338,791 | +0.22(+0.55%) |
Nov 20, 2017 | 40.23 | 40.54 | 40.03 | 40.40 | 5,561,219 | +0.34(+0.84%) |
Nov 17, 2017 | 39.72 | 40.22 | 39.62 | 40.06 | 6,069,353 | +0.08(+0.21%) |
Nov 16, 2017 | 39.81 | 40.18 | 39.79 | 39.98 | 9,468,779 | +0.41(+1.04%) |
Nov 15, 2017 | 39.35 | 39.92 | 39.01 | 39.57 | 11,852,149 | -0.23(-0.58%) |
Nov 14, 2017 | 39.79 | 39.94 | 39.45 | 39.80 | 7,253,978 | -0.21(-0.51%) |
Nov 13, 2017 | 39.69 | 40.11 | 39.68 | 40.00 | 6,966,260 | -0.11(-0.27%) |
Nov 10, 2017 | 40.32 | 40.47 | 40.08 | 40.11 | 6,608,989 | -0.05(-0.12%) |
Nov 09, 2017 | 40.13 | 40.54 | 39.70 | 40.16 | 7,523,145 | -0.18(-0.45%) |
Nov 08, 2017 | 40.48 | 40.62 | 40.09 | 40.34 | 10,253,974 | -0.29(-0.71%) |
Nov 07, 2017 | 41.34 | 41.62 | 40.52 | 40.63 | 10,711,956 | -0.62(-1.50%) |
Nov 06, 2017 | 41.03 | 41.37 | 40.92 | 41.24 | 5,887,955 | +0.10(+0.24%) |
Nov 03, 2017 | 41.25 | 41.48 | 40.85 | 41.15 | 7,192,881 | -0.33(-0.79%) |
Nov 02, 2017 | 40.74 | 41.49 | 40.73 | 41.48 | 9,606,537 | +0.65(+1.59%) |
Nov 01, 2017 | 41.31 | 41.58 | 40.72 | 40.83 | 9,534,268 | -0.30(-0.74%) |
Oct 31, 2017 | 41.52 | 41.72 | 41.09 | 41.13 | 11,282,546 | -0.38(-0.91%) |
Oct 30, 2017 | 41.60 | 41.77 | 41.10 | 41.51 | 10,966,343 | -0.37(-0.88%) |
Oct 27, 2017 | 41.46 | 42.03 | 41.35 | 41.88 | 11,313,657 | +0.32(+0.77%) |
Oct 26, 2017 | 41.54 | 41.91 | 41.40 | 41.56 | 11,869,005 | +0.20(+0.47%) |
Oct 25, 2017 | 42.16 | 42.17 | 40.86 | 41.36 | 11,782,763 | -0.44(-1.06%) |
Oct 24, 2017 | 41.59 | 42.07 | 41.58 | 41.80 | 9,589,423 | +0.38(+0.91%) |
Oct 23, 2017 | 41.65 | 41.83 | 41.25 | 41.43 | 7,653,026 | -0.06(-0.14%) |
Oct 20, 2017 | 41.30 | 41.67 | 41.11 | 41.49 | 10,328,279 | +0.73(+1.79%) |
Oct 19, 2017 | 40.76 | 40.88 | 40.26 | 40.76 | 12,280,827 | -0.29(-0.72%) |
Oct 18, 2017 | 40.45 | 41.30 | 40.41 | 41.05 | 14,775,299 | +0.84(+2.10%) |
Oct 17, 2017 | 40.67 | 41.20 | 40.09 | 40.21 | 18,969,670 | +0.15(+0.37%) |
Oct 16, 2017 | 39.49 | 40.10 | 39.49 | 40.06 | 9,988,089 | +0.52(+1.33%) |
Oct 13, 2017 | 39.41 | 39.73 | 39.05 | 39.54 | 8,825,664 | -0.24(-0.60%) |
Oct 12, 2017 | 40.36 | 40.45 | 39.60 | 39.77 | 8,447,706 | -0.48(-1.20%) |
Oct 11, 2017 | 40.51 | 40.22 | 40.26 | 6,553,628 | -0.25(-0.63%) | |
Oct 10, 2017 | 40.42 | 40.55 | 40.22 | 40.51 | 7,211,405 | +0.09(+0.22%) |
Oct 09, 2017 | 40.86 | 40.93 | 40.36 | 40.42 | 7,737,481 | -0.31(-0.76%) |
Oct 06, 2017 | 40.90 | 41.04 | 40.42 | 40.73 | 6,302,956 | +0.11(+0.26%) |
Oct 05, 2017 | 40.20 | 40.90 | 39.93 | 40.63 | 14,037,972 | +0.51(+1.27%) |
Oct 04, 2017 | 40.30 | 40.38 | 39.91 | 40.12 | 6,563,767 | -0.22(-0.55%) |
Oct 03, 2017 | 40.06 | 40.40 | 39.92 | 40.34 | 7,858,063 | +0.29(+0.74%) |
Oct 02, 2017 | 39.38 | 40.08 | 39.38 | 40.04 | 7,448,216 | +0.61(+1.56%) |
Sep 29, 2017 | 39.37 | 39.54 | 39.22 | 39.43 | 6,353,091 | +0.02(+0.04%) |
Sep 28, 2017 | 39.59 | 39.59 | 39.20 | 39.41 | 7,281,771 | +0.07(+0.17%) |
Sep 27, 2017 | 39.60 | 39.11 | 39.35 | 12,600,571 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.05 | 39.08 | 38.57 | 38.85 | 8,729,869 | -0.23(-0.59%) |
Sep 25, 2017 | 39.37 | 39.55 | 38.91 | 39.08 | 8,801,736 | -0.39(-1.00%) |
Sep 22, 2017 | 39.32 | 39.52 | 39.07 | 39.47 | 7,390,937 | -0.03(-0.08%) |
Sep 21, 2017 | 39.13 | 39.69 | 38.85 | 39.50 | 11,609,879 | +0.30(+0.77%) |
Sep 20, 2017 | 39.05 | 39.51 | 38.73 | 39.20 | 10,596,004 | +0.18(+0.46%) |
Sep 19, 2017 | 38.73 | 39.27 | 38.60 | 39.02 | 9,772,007 | +0.29(+0.74%) |
Sep 18, 2017 | 38.33 | 39.02 | 38.27 | 38.73 | 9,697,394 | +0.59(+1.55%) |
Sep 15, 2017 | 37.87 | 38.19 | 37.77 | 38.15 | 11,132,859 | +0.15(+0.39%) |
Sep 14, 2017 | 37.98 | 38.28 | 37.91 | 38.00 | 9,055,402 | +0.16(+0.43%) |
Sep 13, 2017 | 37.43 | 37.87 | 37.29 | 37.83 | 8,109,113 | +0.38(+1.03%) |
Sep 12, 2017 | 37.13 | 37.72 | 37.11 | 37.45 | 9,786,512 | +0.48(+1.31%) |
Sep 11, 2017 | 36.60 | 37.11 | 36.36 | 36.97 | 9,793,850 | +0.94(+2.61%) |
Sep 08, 2017 | 36.17 | 36.68 | 35.98 | 36.03 | 10,676,887 | -0.05(-0.14%) |
Sep 07, 2017 | 36.94 | 36.94 | 35.89 | 36.07 | 14,094,367 | -0.82(-2.22%) |
Sep 06, 2017 | 36.87 | 37.11 | 36.63 | 36.89 | 7,712,464 | +0.13(+0.36%) |
Sep 05, 2017 | 37.38 | 37.43 | 36.61 | 36.76 | 11,944,653 | -1.05(-2.77%) |