Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.54 | 49.73 | 45.51 | 48.75 | 12,924,881 | +3.08(+6.74%) |
Nov 29, 2017 | 45.51 | 46.38 | 45.00 | 45.68 | 7,289,911 | +0.18(+0.40%) |
Nov 28, 2017 | 43.85 | 45.65 | 43.53 | 45.49 | 4,032,212 | +1.72(+3.93%) |
Nov 27, 2017 | 42.22 | 44.15 | 42.06 | 43.77 | 4,460,070 | +1.72(+4.09%) |
Nov 24, 2017 | 42.86 | 43.16 | 41.99 | 42.05 | 2,386,667 | -0.38(-0.90%) |
Nov 22, 2017 | 42.85 | 43.15 | 42.42 | 42.43 | 3,010,487 | -0.25(-0.59%) |
Nov 21, 2017 | 43.05 | 43.07 | 42.38 | 42.69 | 3,244,326 | -0.32(-0.74%) |
Nov 20, 2017 | 43.40 | 43.69 | 42.25 | 43.00 | 4,016,172 | -0.36(-0.83%) |
Nov 17, 2017 | 43.73 | 44.48 | 42.87 | 43.36 | 5,509,300 | +1.17(+2.77%) |
Nov 16, 2017 | 40.07 | 42.38 | 40.07 | 42.20 | 7,435,159 | -0.12(-0.28%) |
Nov 15, 2017 | 42.07 | 42.69 | 41.53 | 42.32 | 7,381,016 | -0.01(-0.02%) |
Nov 14, 2017 | 41.49 | 42.36 | 41.49 | 42.32 | 2,553,228 | +0.27(+0.65%) |
Nov 13, 2017 | 42.44 | 43.15 | 41.53 | 42.05 | 5,033,997 | -0.61(-1.43%) |
Nov 10, 2017 | 41.41 | 43.11 | 41.34 | 42.66 | 5,189,307 | +1.21(+2.92%) |
Nov 09, 2017 | 40.39 | 41.70 | 40.23 | 41.45 | 4,250,090 | +0.75(+1.84%) |
Nov 08, 2017 | 40.26 | 40.83 | 39.94 | 40.70 | 3,373,099 | +0.38(+0.94%) |
Nov 07, 2017 | 40.92 | 41.43 | 39.83 | 40.32 | 4,336,044 | -0.55(-1.35%) |
Nov 06, 2017 | 40.44 | 41.65 | 40.29 | 40.87 | 4,917,118 | +0.74(+1.84%) |
Nov 03, 2017 | 40.37 | 40.73 | 39.74 | 40.13 | 6,569,144 | -0.33(-0.81%) |
Nov 02, 2017 | 40.12 | 41.61 | 39.61 | 40.46 | 11,208,254 | +3.00(+8.00%) |
Nov 01, 2017 | 37.33 | 38.13 | 36.54 | 37.46 | 6,232,058 | +0.49(+1.32%) |
Oct 31, 2017 | 36.79 | 37.45 | 36.71 | 36.97 | 4,479,442 | +0.18(+0.49%) |
Oct 30, 2017 | 38.17 | 38.17 | 36.54 | 36.79 | 7,092,431 | -1.62(-4.20%) |
Oct 27, 2017 | 37.25 | 38.48 | 36.76 | 38.41 | 4,451,163 | +0.41(+1.09%) |
Oct 26, 2017 | 37.35 | 38.46 | 37.11 | 37.99 | 4,432,592 | -0.05(-0.14%) |
Oct 25, 2017 | 37.94 | 38.25 | 37.14 | 38.05 | 2,597,013 | -0.12(-0.32%) |
Oct 24, 2017 | 37.73 | 38.34 | 37.42 | 38.17 | 3,600,129 | +0.44(+1.16%) |
Oct 23, 2017 | 37.65 | 39.15 | 37.52 | 37.73 | 5,796,118 | +0.15(+0.39%) |
Oct 20, 2017 | 36.47 | 37.75 | 36.35 | 37.58 | 4,757,741 | +1.50(+4.17%) |
Oct 19, 2017 | 36.04 | 36.25 | 35.74 | 36.08 | 2,251,377 | -0.10(-0.28%) |
Oct 18, 2017 | 35.73 | 36.29 | 35.40 | 36.18 | 3,856,429 | +0.52(+1.47%) |
Oct 17, 2017 | 35.39 | 35.98 | 35.16 | 35.66 | 2,932,507 | +0.20(+0.56%) |
Oct 16, 2017 | 35.91 | 36.06 | 35.13 | 35.46 | 5,468,434 | -0.48(-1.34%) |
Oct 13, 2017 | 35.74 | 36.47 | 35.42 | 35.94 | 2,072,925 | +0.35(+0.99%) |
Oct 12, 2017 | 35.80 | 35.86 | 34.96 | 35.59 | 3,314,719 | -0.36(-1.00%) |
Oct 11, 2017 | 36.82 | 36.89 | 35.83 | 35.95 | 4,237,459 | -0.94(-2.56%) |
Oct 10, 2017 | 36.23 | 37.56 | 36.23 | 36.90 | 3,717,519 | +0.67(+1.85%) |
Oct 09, 2017 | 36.92 | 36.92 | 35.86 | 36.23 | 3,106,443 | -0.64(-1.75%) |
Oct 06, 2017 | 36.51 | 37.44 | 36.11 | 36.87 | 5,255,790 | +0.11(+0.30%) |
Oct 05, 2017 | 34.52 | 37.24 | 34.23 | 36.76 | 10,157,591 | +1.23(+3.46%) |
Oct 04, 2017 | 36.80 | 36.92 | 35.37 | 35.53 | 4,770,509 | -1.17(-3.18%) |
Oct 03, 2017 | 36.16 | 36.77 | 36.08 | 36.70 | 4,641,381 | +0.51(+1.40%) |
Oct 02, 2017 | 35.77 | 36.20 | 34.74 | 36.19 | 4,281,690 | +0.45(+1.25%) |
Sep 29, 2017 | 36.59 | 36.89 | 35.65 | 35.74 | 3,179,969 | -0.80(-2.19%) |
Sep 28, 2017 | 36.67 | 36.90 | 36.07 | 36.54 | 4,267,989 | -0.19(-0.51%) |
Sep 27, 2017 | 36.76 | 35.71 | 36.73 | 5,964,720 | +0.18(+0.49%) | |
Sep 26, 2017 | 36.11 | 37.14 | 36.04 | 36.55 | 10,993,216 | +1.42(+4.03%) |
Sep 25, 2017 | 33.79 | 35.20 | 33.79 | 35.13 | 7,025,880 | +1.07(+3.15%) |
Sep 22, 2017 | 31.80 | 34.25 | 31.61 | 34.06 | 8,689,919 | +2.38(+7.51%) |
Sep 21, 2017 | 32.04 | 32.07 | 31.53 | 31.68 | 4,303,795 | -0.30(-0.94%) |
Sep 20, 2017 | 32.92 | 33.10 | 31.72 | 31.98 | 7,343,055 | -1.72(-5.10%) |
Sep 19, 2017 | 34.46 | 34.53 | 33.36 | 33.70 | 3,795,061 | -0.64(-1.88%) |
Sep 18, 2017 | 35.10 | 35.46 | 34.24 | 34.34 | 5,180,631 | -0.48(-1.38%) |
Sep 15, 2017 | 34.39 | 34.87 | 34.00 | 34.83 | 6,609,430 | +0.11(+0.32%) |
Sep 14, 2017 | 34.74 | 34.90 | 34.10 | 34.71 | 4,796,083 | -0.05(-0.15%) |
Sep 13, 2017 | 33.75 | 35.11 | 33.68 | 34.76 | 7,268,942 | +0.95(+2.82%) |
Sep 12, 2017 | 32.96 | 34.39 | 32.82 | 33.81 | 5,441,804 | +1.25(+3.85%) |
Sep 11, 2017 | 32.04 | 32.76 | 31.96 | 32.56 | 3,574,145 | +0.69(+2.16%) |
Sep 08, 2017 | 32.05 | 32.14 | 31.58 | 31.87 | 2,855,256 | -0.22(-0.70%) |
Sep 07, 2017 | 32.34 | 32.73 | 31.64 | 32.09 | 2,979,241 | -0.03(-0.11%) |
Sep 06, 2017 | 31.55 | 32.40 | 31.55 | 32.13 | 8,023,148 | +0.62(+1.96%) |
Sep 05, 2017 | 32.18 | 32.30 | 31.16 | 31.51 | 4,865,247 | -0.67(-2.08%) |