Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.93 | 41.62 | 40.71 | 40.90 | 13,735,018 | +0.12(+0.30%) |
Nov 29, 2017 | 40.12 | 40.85 | 39.96 | 40.77 | 8,581,991 | +0.48(+1.20%) |
Nov 28, 2017 | 39.67 | 40.32 | 39.36 | 40.29 | 8,117,636 | +0.78(+1.97%) |
Nov 27, 2017 | 40.36 | 40.39 | 39.45 | 39.51 | 7,923,944 | -1.05(-2.60%) |
Nov 24, 2017 | 40.55 | 40.89 | 40.54 | 40.57 | 2,847,760 | +0.20(+0.50%) |
Nov 22, 2017 | 40.61 | 40.66 | 40.20 | 40.36 | 5,995,287 | +0.17(+0.42%) |
Nov 21, 2017 | 40.40 | 40.78 | 39.92 | 40.20 | 7,875,499 | -0.06(-0.14%) |
Nov 20, 2017 | 40.19 | 40.39 | 39.85 | 40.25 | 5,511,088 | -0.04(-0.10%) |
Nov 17, 2017 | 40.38 | 40.61 | 40.19 | 40.29 | 5,215,301 | -0.07(-0.18%) |
Nov 16, 2017 | 40.51 | 40.71 | 40.25 | 40.36 | 7,073,898 | -0.22(-0.53%) |
Nov 15, 2017 | 40.78 | 41.13 | 40.15 | 40.58 | 9,036,024 | -0.59(-1.44%) |
Nov 14, 2017 | 41.95 | 42.14 | 41.06 | 41.18 | 8,640,609 | -1.08(-2.55%) |
Nov 13, 2017 | 42.33 | 42.57 | 42.21 | 42.25 | 8,371,045 | -0.34(-0.79%) |
Nov 10, 2017 | 42.92 | 42.99 | 42.20 | 42.59 | 6,848,552 | -0.43(-1.01%) |
Nov 09, 2017 | 42.82 | 43.12 | 42.46 | 43.02 | 8,346,960 | +0.01(+0.02%) |
Nov 08, 2017 | 43.48 | 43.58 | 42.73 | 43.02 | 9,347,417 | +0.03(+0.07%) |
Nov 07, 2017 | 43.35 | 43.46 | 42.54 | 42.98 | 10,671,285 | -0.15(-0.35%) |
Nov 06, 2017 | 42.61 | 43.35 | 42.44 | 43.14 | 10,499,069 | +0.57(+1.34%) |
Nov 03, 2017 | 42.09 | 42.82 | 41.79 | 42.57 | 9,990,754 | +0.39(+0.91%) |
Nov 02, 2017 | 41.84 | 42.27 | 41.55 | 42.18 | 7,685,324 | +0.31(+0.73%) |
Nov 01, 2017 | 41.64 | 42.02 | 41.34 | 41.88 | 8,031,691 | +0.76(+1.86%) |
Oct 31, 2017 | 41.25 | 41.48 | 41.01 | 41.11 | 7,678,375 | -0.19(-0.47%) |
Oct 30, 2017 | 41.30 | 41.63 | 40.90 | 41.30 | 8,270,693 | +0.14(+0.35%) |
Oct 27, 2017 | 41.12 | 41.98 | 40.35 | 41.16 | 9,748,878 | -0.20(-0.49%) |
Oct 26, 2017 | 40.50 | 41.61 | 40.02 | 41.36 | 9,411,563 | +1.21(+3.00%) |
Oct 25, 2017 | 41.04 | 41.10 | 39.99 | 40.16 | 8,696,291 | -0.83(-2.02%) |
Oct 24, 2017 | 40.57 | 41.25 | 40.53 | 40.98 | 9,467,320 | +0.59(+1.45%) |
Oct 23, 2017 | 40.41 | 40.79 | 40.13 | 40.40 | 6,953,650 | +0.01(+0.02%) |
Oct 20, 2017 | 40.11 | 40.51 | 39.83 | 40.39 | 7,456,493 | +0.43(+1.09%) |
Oct 19, 2017 | 39.70 | 40.22 | 39.63 | 39.95 | 4,995,803 | +0.00(+0.00%) |
Oct 18, 2017 | 39.99 | 40.33 | 39.83 | 39.95 | 8,064,250 | -0.01(-0.02%) |
Oct 17, 2017 | 39.95 | 40.14 | 39.64 | 39.96 | 4,452,869 | +0.00(+0.00%) |
Oct 16, 2017 | 39.95 | 40.29 | 39.91 | 39.96 | 5,352,692 | +0.26(+0.65%) |
Oct 13, 2017 | 40.18 | 40.32 | 39.67 | 39.71 | 5,760,353 | -0.12(-0.29%) |
Oct 12, 2017 | 39.25 | 39.87 | 39.18 | 39.82 | 5,557,486 | +0.17(+0.42%) |
Oct 11, 2017 | 39.33 | 39.76 | 39.09 | 39.65 | 5,670,291 | +0.33(+0.83%) |
Oct 10, 2017 | 39.47 | 39.72 | 39.26 | 39.33 | 6,570,313 | +0.22(+0.57%) |
Oct 09, 2017 | 39.25 | 39.33 | 39.04 | 39.10 | 5,961,094 | +0.04(+0.10%) |
Oct 06, 2017 | 39.29 | 39.53 | 38.93 | 39.06 | 4,881,823 | -0.67(-1.69%) |
Oct 05, 2017 | 39.54 | 39.81 | 39.50 | 39.73 | 6,623,513 | +0.31(+0.79%) |
Oct 04, 2017 | 39.46 | 39.65 | 39.10 | 39.42 | 6,794,887 | +0.06(+0.14%) |
Oct 03, 2017 | 40.11 | 40.16 | 39.36 | 39.37 | 8,432,467 | -0.86(-2.13%) |
Oct 02, 2017 | 39.61 | 40.23 | 39.45 | 40.22 | 6,044,040 | +0.21(+0.52%) |
Sep 29, 2017 | 39.80 | 40.05 | 39.66 | 40.01 | 5,222,986 | +0.04(+0.10%) |
Sep 28, 2017 | 40.33 | 40.64 | 39.83 | 39.97 | 6,867,630 | -0.18(-0.44%) |
Sep 27, 2017 | 40.15 | 40.15 | 6,716,298 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.76 | 40.00 | 39.35 | 39.71 | 6,797,179 | -0.25(-0.62%) |
Sep 25, 2017 | 39.50 | 40.13 | 39.49 | 39.96 | 8,505,145 | +0.72(+1.83%) |
Sep 22, 2017 | 38.93 | 39.69 | 38.88 | 39.24 | 9,241,247 | +0.31(+0.80%) |
Sep 21, 2017 | 38.53 | 39.00 | 38.29 | 38.93 | 7,242,823 | +0.29(+0.74%) |
Sep 20, 2017 | 38.26 | 39.01 | 38.22 | 38.64 | 11,061,375 | +0.62(+1.64%) |
Sep 19, 2017 | 37.66 | 38.20 | 37.64 | 38.02 | 7,775,261 | +0.37(+0.98%) |
Sep 18, 2017 | 36.94 | 37.76 | 36.91 | 37.65 | 8,741,780 | +0.46(+1.25%) |
Sep 15, 2017 | 36.64 | 37.18 | 36.62 | 37.18 | 14,878,480 | +0.54(+1.48%) |
Sep 14, 2017 | 36.57 | 37.06 | 36.50 | 36.64 | 8,222,097 | +0.22(+0.59%) |
Sep 13, 2017 | 36.01 | 36.61 | 35.98 | 36.42 | 7,728,310 | +0.50(+1.40%) |
Sep 12, 2017 | 36.00 | 36.20 | 35.81 | 35.92 | 6,490,480 | +0.00(+0.00%) |
Sep 11, 2017 | 35.70 | 36.21 | 35.58 | 35.92 | 6,014,391 | +0.37(+1.03%) |
Sep 08, 2017 | 35.98 | 35.98 | 35.26 | 35.55 | 5,187,610 | -0.51(-1.42%) |
Sep 07, 2017 | 35.90 | 36.13 | 35.55 | 36.06 | 6,485,016 | +0.04(+0.11%) |
Sep 06, 2017 | 35.78 | 36.26 | 35.76 | 36.02 | 7,428,950 | +0.54(+1.51%) |
Sep 05, 2017 | 35.57 | 35.74 | 35.27 | 35.49 | 6,810,711 | +0.12(+0.34%) |