Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.84 | 39.68 | 38.80 | 39.07 | 6,552,414 | +0.28(+0.71%) |
Nov 29, 2017 | 37.95 | 39.28 | 37.95 | 38.79 | 9,427,647 | +1.05(+2.79%) |
Nov 28, 2017 | 36.69 | 37.77 | 36.47 | 37.74 | 7,861,350 | +1.12(+3.05%) |
Nov 27, 2017 | 36.45 | 36.70 | 36.30 | 36.62 | 3,302,784 | +0.17(+0.48%) |
Nov 24, 2017 | 36.29 | 36.45 | 36.04 | 36.45 | 1,168,710 | +0.18(+0.49%) |
Nov 22, 2017 | 36.42 | 36.54 | 36.09 | 36.27 | 2,507,931 | -0.24(-0.65%) |
Nov 21, 2017 | 35.95 | 36.60 | 35.83 | 36.51 | 5,244,171 | +0.79(+2.20%) |
Nov 20, 2017 | 35.77 | 35.84 | 35.51 | 35.72 | 3,408,009 | +0.02(+0.07%) |
Nov 17, 2017 | 35.53 | 35.92 | 35.36 | 35.70 | 3,216,729 | -0.00(-0.01%) |
Nov 16, 2017 | 35.24 | 35.95 | 35.07 | 35.70 | 2,801,322 | +0.71(+2.02%) |
Nov 15, 2017 | 34.80 | 35.15 | 34.72 | 34.99 | 2,750,907 | -0.06(-0.16%) |
Nov 14, 2017 | 35.05 | 35.12 | 34.71 | 35.05 | 2,984,805 | -0.03(-0.09%) |
Nov 13, 2017 | 34.58 | 35.24 | 34.40 | 35.08 | 3,314,331 | +0.46(+1.34%) |
Nov 10, 2017 | 34.77 | 34.77 | 34.45 | 34.62 | 5,184,768 | -0.31(-0.89%) |
Nov 09, 2017 | 35.11 | 35.14 | 34.60 | 34.93 | 3,528,939 | -0.15(-0.44%) |
Nov 08, 2017 | 34.83 | 35.14 | 34.64 | 35.08 | 6,512,823 | +0.28(+0.80%) |
Nov 07, 2017 | 34.53 | 34.82 | 34.34 | 34.80 | 2,979,090 | +0.42(+1.21%) |
Nov 06, 2017 | 34.13 | 34.49 | 34.00 | 34.39 | 2,646,867 | +0.15(+0.43%) |
Nov 03, 2017 | 33.80 | 34.37 | 33.62 | 34.24 | 3,267,423 | +0.45(+1.32%) |
Nov 02, 2017 | 34.04 | 34.10 | 33.71 | 33.79 | 2,804,226 | -0.15(-0.43%) |
Nov 01, 2017 | 34.12 | 34.51 | 33.90 | 33.94 | 5,391,888 | -0.14(-0.40%) |
Oct 31, 2017 | 33.93 | 34.52 | 33.89 | 34.08 | 4,576,668 | +0.20(+0.59%) |
Oct 30, 2017 | 33.93 | 34.10 | 33.40 | 33.88 | 5,835,255 | -0.10(-0.28%) |
Oct 27, 2017 | 34.59 | 34.73 | 33.78 | 33.97 | 5,854,704 | -0.48(-1.40%) |
Oct 26, 2017 | 34.50 | 35.10 | 34.12 | 34.46 | 9,916,014 | +0.01(+0.04%) |
Oct 25, 2017 | 34.97 | 35.43 | 33.70 | 34.44 | 27,815,220 | -3.64(-9.56%) |
Oct 24, 2017 | 38.04 | 38.20 | 37.86 | 38.08 | 7,185,981 | +0.05(+0.12%) |
Oct 23, 2017 | 37.85 | 38.31 | 37.67 | 38.04 | 6,013,701 | +0.34(+0.91%) |
Oct 20, 2017 | 37.47 | 37.82 | 37.36 | 37.69 | 3,383,262 | +0.35(+0.94%) |
Oct 19, 2017 | 37.15 | 37.40 | 36.95 | 37.34 | 5,139,885 | +0.28(+0.75%) |
Oct 18, 2017 | 36.77 | 37.14 | 36.69 | 37.07 | 2,597,025 | +0.38(+1.05%) |
Oct 17, 2017 | 36.14 | 36.77 | 36.08 | 36.68 | 2,854,230 | +0.51(+1.41%) |
Oct 16, 2017 | 36.19 | 36.39 | 36.04 | 36.17 | 2,370,486 | +0.09(+0.25%) |
Oct 13, 2017 | 36.58 | 36.65 | 36.04 | 36.08 | 4,338,900 | -0.65(-1.77%) |
Oct 12, 2017 | 36.69 | 36.87 | 36.62 | 36.73 | 2,199,402 | -0.09(-0.24%) |
Oct 11, 2017 | 36.58 | 36.88 | 36.58 | 36.82 | 2,949,909 | +0.17(+0.47%) |
Oct 10, 2017 | 36.74 | 36.94 | 36.60 | 36.65 | 3,952,980 | -0.09(-0.24%) |
Oct 09, 2017 | 37.00 | 37.07 | 36.68 | 36.74 | 2,563,242 | -0.41(-1.11%) |
Oct 06, 2017 | 37.24 | 37.44 | 36.96 | 37.15 | 4,269,927 | -0.06(-0.15%) |
Oct 05, 2017 | 36.75 | 37.39 | 36.75 | 37.21 | 4,096,818 | +0.47(+1.28%) |
Oct 04, 2017 | 36.27 | 36.87 | 36.19 | 36.74 | 3,373,068 | +0.66(+1.84%) |
Oct 03, 2017 | 36.72 | 36.73 | 36.04 | 36.08 | 3,554,925 | -0.59(-1.60%) |
Oct 02, 2017 | 36.46 | 36.73 | 36.26 | 36.66 | 5,025,000 | +0.23(+0.62%) |
Sep 29, 2017 | 36.24 | 36.46 | 36.01 | 36.44 | 4,818,195 | +0.15(+0.40%) |
Sep 28, 2017 | 36.33 | 36.70 | 36.20 | 36.29 | 3,173,604 | -0.17(-0.46%) |
Sep 27, 2017 | 35.78 | 36.46 | 6,825,123 | -0.41(-1.10%) | ||
Sep 26, 2017 | 36.82 | 37.23 | 36.80 | 36.86 | 2,496,909 | +0.04(+0.12%) |
Sep 25, 2017 | 36.88 | 36.92 | 36.55 | 36.82 | 2,576,628 | -0.06(-0.16%) |
Sep 22, 2017 | 36.83 | 36.95 | 36.40 | 36.88 | 2,911,935 | +0.10(+0.28%) |
Sep 21, 2017 | 37.22 | 37.23 | 36.51 | 36.78 | 4,060,713 | -0.46(-1.24%) |
Sep 20, 2017 | 37.22 | 37.33 | 36.99 | 37.24 | 3,280,218 | +0.15(+0.40%) |
Sep 19, 2017 | 37.58 | 37.64 | 36.97 | 37.09 | 2,921,169 | -0.47(-1.25%) |
Sep 18, 2017 | 37.85 | 37.91 | 37.42 | 37.56 | 2,952,120 | -0.27(-0.71%) |
Sep 15, 2017 | 37.22 | 37.99 | 37.22 | 37.83 | 5,832,417 | +0.67(+1.79%) |
Sep 14, 2017 | 37.18 | 37.21 | 36.90 | 37.17 | 3,975,573 | -0.09(-0.25%) |
Sep 13, 2017 | 38.16 | 38.20 | 37.24 | 37.26 | 3,626,895 | -0.97(-2.54%) |
Sep 12, 2017 | 38.39 | 38.54 | 38.03 | 38.23 | 2,900,349 | -0.15(-0.38%) |
Sep 11, 2017 | 37.84 | 38.47 | 37.76 | 38.38 | 3,325,299 | +0.65(+1.71%) |
Sep 08, 2017 | 37.43 | 38.26 | 37.34 | 37.73 | 4,836,267 | +0.28(+0.76%) |
Sep 07, 2017 | 37.49 | 37.63 | 37.33 | 37.45 | 3,754,701 | +0.04(+0.10%) |
Sep 06, 2017 | 37.34 | 37.50 | 36.75 | 37.41 | 6,410,190 | +0.12(+0.32%) |
Sep 05, 2017 | 37.51 | 37.84 | 37.05 | 37.29 | 5,417,130 | -0.48(-1.27%) |