Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.01 | 39.48 | 37.85 | 38.20 | 36,661,820 | -0.64(-1.64%) |
Nov 29, 2017 | 39.98 | 40.18 | 38.82 | 38.84 | 21,931,440 | -0.98(-2.47%) |
Nov 28, 2017 | 39.32 | 39.96 | 39.13 | 39.82 | 17,973,364 | +0.66(+1.70%) |
Nov 27, 2017 | 39.43 | 38.90 | 39.16 | 9,760,220 | -0.26(-0.65%) | |
Nov 24, 2017 | 39.40 | 39.48 | 39.22 | 39.41 | 4,293,205 | +0.15(+0.38%) |
Nov 22, 2017 | 39.79 | 39.85 | 39.19 | 39.26 | 11,096,409 | -0.60(-1.51%) |
Nov 21, 2017 | 39.95 | 40.05 | 39.59 | 39.87 | 13,503,729 | +0.08(+0.20%) |
Nov 20, 2017 | 39.43 | 39.97 | 39.24 | 39.79 | 17,068,986 | +0.89(+2.28%) |
Nov 17, 2017 | 38.59 | 39.11 | 38.55 | 38.90 | 11,950,754 | +0.25(+0.64%) |
Nov 16, 2017 | 38.15 | 38.68 | 37.94 | 38.65 | 12,687,493 | +0.66(+1.73%) |
Nov 15, 2017 | 37.88 | 38.15 | 37.32 | 37.99 | 15,363,045 | -0.12(-0.33%) |
Nov 14, 2017 | 38.25 | 38.52 | 37.89 | 38.12 | 10,641,021 | -0.51(-1.31%) |
Nov 13, 2017 | 37.76 | 38.68 | 37.72 | 38.62 | 13,232,629 | +0.81(+2.13%) |
Nov 10, 2017 | 37.36 | 38.12 | 37.29 | 37.82 | 15,907,721 | +0.49(+1.31%) |
Nov 09, 2017 | 37.27 | 37.37 | 36.90 | 37.33 | 10,036,198 | +0.00(+0.00%) |
Nov 08, 2017 | 37.11 | 37.34 | 36.82 | 37.33 | 16,039,168 | +0.36(+0.98%) |
Nov 07, 2017 | 37.37 | 37.60 | 36.87 | 36.97 | 10,015,031 | -0.39(-1.04%) |
Nov 06, 2017 | 37.50 | 37.55 | 36.66 | 37.36 | 15,988,056 | -0.18(-0.47%) |
Nov 03, 2017 | 37.76 | 37.88 | 37.40 | 37.53 | 11,109,700 | -0.23(-0.61%) |
Nov 02, 2017 | 38.39 | 38.39 | 37.64 | 37.76 | 13,543,607 | -0.47(-1.23%) |
Nov 01, 2017 | 37.87 | 38.45 | 37.14 | 38.23 | 16,583,604 | +0.13(+0.35%) |
Oct 31, 2017 | 38.32 | 38.71 | 38.08 | 38.10 | 14,934,095 | -0.35(-0.90%) |
Oct 30, 2017 | 38.15 | 38.84 | 37.46 | 38.45 | 26,835,594 | -1.13(-2.85%) |
Oct 27, 2017 | 40.02 | 40.04 | 39.09 | 39.57 | 13,395,494 | -0.54(-1.35%) |
Oct 26, 2017 | 40.06 | 40.46 | 39.98 | 40.11 | 10,885,421 | +0.12(+0.29%) |
Oct 25, 2017 | 40.51 | 40.75 | 39.69 | 40.00 | 20,372,516 | -1.21(-2.93%) |
Oct 24, 2017 | 40.70 | 41.45 | 40.53 | 41.20 | 31,481,486 | +1.18(+2.95%) |
Oct 23, 2017 | 40.37 | 40.61 | 40.03 | 40.03 | 12,149,960 | -0.41(-1.01%) |
Oct 20, 2017 | 40.34 | 40.54 | 40.02 | 40.43 | 13,765,710 | +0.23(+0.57%) |
Oct 19, 2017 | 39.67 | 40.25 | 39.50 | 40.20 | 14,722,733 | +0.20(+0.51%) |
Oct 18, 2017 | 40.14 | 40.42 | 39.92 | 40.00 | 12,277,325 | +0.09(+0.22%) |
Oct 17, 2017 | 40.60 | 40.83 | 39.85 | 39.91 | 16,581,396 | -0.66(-1.62%) |
Oct 16, 2017 | 40.57 | 40.65 | 40.20 | 40.57 | 9,993,130 | -0.11(-0.26%) |
Oct 13, 2017 | 40.14 | 40.88 | 39.89 | 40.67 | 15,715,965 | +0.88(+2.21%) |
Oct 12, 2017 | 39.87 | 40.27 | 39.16 | 39.79 | 17,670,712 | -0.51(-1.28%) |
Oct 11, 2017 | 40.16 | 40.42 | 39.96 | 40.31 | 15,062,090 | +0.23(+0.58%) |
Oct 10, 2017 | 40.15 | 40.25 | 39.77 | 40.08 | 15,823,968 | -0.11(-0.26%) |
Oct 09, 2017 | 39.92 | 40.27 | 39.84 | 40.18 | 12,331,008 | +0.35(+0.89%) |
Oct 06, 2017 | 39.04 | 40.04 | 39.01 | 39.83 | 23,716,642 | +0.96(+2.46%) |
Oct 05, 2017 | 38.92 | 39.08 | 38.72 | 38.87 | 18,793,548 | +0.06(+0.16%) |
Oct 04, 2017 | 38.43 | 38.95 | 38.30 | 38.81 | 15,181,879 | +0.29(+0.76%) |
Oct 03, 2017 | 38.23 | 38.74 | 38.12 | 38.52 | 35,029,916 | +1.15(+3.08%) |
Oct 02, 2017 | 36.35 | 37.66 | 36.17 | 37.37 | 38,146,536 | +1.57(+4.38%) |
Sep 29, 2017 | 35.96 | 36.05 | 35.70 | 35.80 | 10,061,424 | -0.18(-0.49%) |
Sep 28, 2017 | 35.89 | 35.97 | 35.79 | 35.97 | 10,881,288 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 10,998,944 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,082,060 | -0.04(-0.10%) |
Sep 25, 2017 | 35.63 | 36.03 | 35.46 | 35.73 | 24,303,032 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.95 | 14,293,021 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,845,074 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.30 | 34.47 | 19,389,152 | +0.16(+0.47%) |
Sep 19, 2017 | 34.17 | 34.46 | 34.17 | 34.31 | 13,024,320 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.56 | 34.17 | 34.21 | 13,943,676 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.47 | 28,600,326 | +0.08(+0.23%) |
Sep 14, 2017 | 33.86 | 34.73 | 33.78 | 34.39 | 19,765,416 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.53 | 33.87 | 12,006,667 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.69 | 33.11 | 33.59 | 12,188,713 | +0.48(+1.45%) |
Sep 11, 2017 | 32.90 | 33.23 | 32.84 | 33.11 | 15,228,261 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,228,351 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,162,046 | -0.34(-1.02%) |
Sep 06, 2017 | 32.92 | 33.12 | 32.76 | 33.06 | 14,083,455 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.85 | 32.35 | 32.67 | 14,546,001 | -0.11(-0.35%) |