Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.08 | 42.51 | 41.92 | 42.40 | 5,481,489 | +0.29(+0.68%) |
Nov 29, 2017 | 41.44 | 42.11 | 41.37 | 42.11 | 4,780,466 | +0.53(+1.27%) |
Nov 28, 2017 | 41.32 | 41.59 | 41.32 | 41.59 | 3,560,214 | +0.37(+0.89%) |
Nov 27, 2017 | 41.23 | 41.35 | 41.01 | 41.22 | 4,441,301 | +0.02(+0.04%) |
Nov 24, 2017 | 41.11 | 41.39 | 41.01 | 41.20 | 2,491,885 | +0.10(+0.25%) |
Nov 22, 2017 | 41.18 | 41.21 | 40.88 | 41.10 | 3,178,130 | -0.14(-0.33%) |
Nov 21, 2017 | 41.27 | 41.38 | 41.08 | 41.23 | 3,054,029 | +0.02(+0.06%) |
Nov 20, 2017 | 41.18 | 41.26 | 40.96 | 41.21 | 4,601,027 | +0.06(+0.14%) |
Nov 17, 2017 | 40.82 | 41.19 | 40.77 | 41.15 | 7,057,402 | +0.10(+0.23%) |
Nov 16, 2017 | 40.98 | 41.07 | 40.76 | 41.06 | 3,698,596 | +0.06(+0.14%) |
Nov 15, 2017 | 41.41 | 41.65 | 40.88 | 41.00 | 4,719,309 | -0.33(-0.79%) |
Nov 14, 2017 | 40.46 | 41.34 | 40.25 | 41.33 | 4,359,030 | +0.85(+2.09%) |
Nov 13, 2017 | 40.37 | 40.78 | 40.30 | 40.48 | 4,518,655 | +0.22(+0.56%) |
Nov 10, 2017 | 39.91 | 40.39 | 39.91 | 40.26 | 4,492,414 | +0.09(+0.22%) |
Nov 09, 2017 | 40.00 | 40.35 | 39.88 | 40.17 | 2,492,573 | +0.06(+0.14%) |
Nov 08, 2017 | 39.83 | 40.18 | 39.71 | 40.12 | 3,132,891 | +0.20(+0.50%) |
Nov 07, 2017 | 39.76 | 40.00 | 39.60 | 39.92 | 3,207,333 | +0.24(+0.60%) |
Nov 06, 2017 | 40.19 | 40.28 | 39.58 | 39.68 | 3,947,125 | -0.53(-1.31%) |
Nov 03, 2017 | 39.71 | 40.40 | 39.65 | 40.20 | 3,019,645 | +0.42(+1.04%) |
Nov 02, 2017 | 39.63 | 39.88 | 39.29 | 39.79 | 3,724,570 | +0.22(+0.57%) |
Nov 01, 2017 | 39.91 | 40.11 | 39.39 | 39.56 | 5,338,560 | +0.25(+0.63%) |
Oct 31, 2017 | 38.89 | 39.72 | 38.62 | 39.32 | 4,140,197 | -0.28(-0.71%) |
Oct 30, 2017 | 39.52 | 39.64 | 39.32 | 39.60 | 4,037,557 | +0.05(+0.12%) |
Oct 27, 2017 | 39.34 | 39.67 | 39.17 | 39.55 | 3,006,921 | +0.10(+0.26%) |
Oct 26, 2017 | 39.51 | 39.52 | 39.18 | 39.44 | 3,088,781 | +0.16(+0.41%) |
Oct 25, 2017 | 39.04 | 39.37 | 38.61 | 39.28 | 3,944,769 | +0.06(+0.16%) |
Oct 24, 2017 | 39.11 | 39.25 | 38.93 | 39.22 | 3,457,777 | +0.08(+0.20%) |
Oct 23, 2017 | 39.24 | 39.24 | 38.91 | 39.14 | 3,180,581 | -0.02(-0.04%) |
Oct 20, 2017 | 39.11 | 39.17 | 38.93 | 39.16 | 5,165,832 | +0.05(+0.12%) |
Oct 19, 2017 | 38.95 | 39.13 | 38.85 | 39.11 | 3,055,424 | +0.22(+0.58%) |
Oct 18, 2017 | 38.75 | 38.98 | 38.65 | 38.89 | 3,023,638 | +0.05(+0.12%) |
Oct 17, 2017 | 38.79 | 38.93 | 38.52 | 38.84 | 4,530,426 | +0.00(+0.00%) |
Oct 16, 2017 | 38.75 | 38.96 | 38.41 | 38.84 | 3,358,298 | -0.03(-0.08%) |
Oct 13, 2017 | 39.28 | 39.42 | 38.78 | 38.87 | 6,576,920 | -0.30(-0.78%) |
Oct 12, 2017 | 38.65 | 39.18 | 38.59 | 39.17 | 3,838,335 | +0.50(+1.30%) |
Oct 11, 2017 | 38.45 | 38.68 | 38.35 | 38.67 | 4,704,539 | +0.14(+0.37%) |
Oct 10, 2017 | 38.08 | 38.60 | 37.99 | 38.53 | 4,212,251 | +0.48(+1.26%) |
Oct 09, 2017 | 38.06 | 38.13 | 37.93 | 38.05 | 2,905,182 | +0.01(+0.02%) |
Oct 06, 2017 | 37.71 | 38.08 | 37.53 | 38.04 | 5,895,723 | +0.12(+0.32%) |
Oct 05, 2017 | 37.50 | 37.93 | 37.34 | 37.92 | 5,130,384 | +0.37(+0.98%) |
Oct 04, 2017 | 36.98 | 37.56 | 36.93 | 37.55 | 2,363,270 | +0.59(+1.60%) |
Oct 03, 2017 | 37.19 | 37.19 | 36.84 | 36.96 | 2,605,151 | -0.28(-0.75%) |
Oct 02, 2017 | 37.11 | 37.29 | 36.80 | 37.24 | 2,908,550 | +0.28(+0.76%) |
Sep 29, 2017 | 36.91 | 37.38 | 36.87 | 36.96 | 4,549,536 | +0.14(+0.37%) |
Sep 28, 2017 | 36.74 | 37.05 | 36.54 | 36.82 | 2,680,465 | -0.06(-0.15%) |
Sep 27, 2017 | 36.64 | 36.88 | 4,204,322 | -0.29(-0.77%) | ||
Sep 26, 2017 | 37.12 | 37.26 | 36.93 | 37.17 | 2,555,317 | +0.01(+0.02%) |
Sep 25, 2017 | 37.14 | 37.32 | 36.86 | 37.16 | 4,117,908 | +0.25(+0.67%) |
Sep 22, 2017 | 37.24 | 37.26 | 36.85 | 36.91 | 5,052,669 | -0.02(-0.06%) |
Sep 21, 2017 | 36.34 | 37.14 | 36.31 | 36.94 | 5,313,816 | +0.79(+2.19%) |
Sep 20, 2017 | 36.50 | 36.64 | 36.00 | 36.14 | 3,489,772 | -0.29(-0.79%) |
Sep 19, 2017 | 36.52 | 36.65 | 36.35 | 36.43 | 2,120,075 | -0.01(-0.02%) |
Sep 18, 2017 | 36.61 | 36.73 | 36.20 | 36.44 | 2,219,351 | -0.18(-0.48%) |
Sep 15, 2017 | 36.60 | 36.97 | 36.46 | 36.62 | 4,367,352 | +0.02(+0.04%) |
Sep 14, 2017 | 36.30 | 36.62 | 36.23 | 36.60 | 2,984,453 | +0.26(+0.70%) |
Sep 13, 2017 | 36.55 | 36.63 | 36.33 | 36.34 | 3,897,289 | -0.29(-0.79%) |
Sep 12, 2017 | 37.26 | 37.28 | 36.44 | 36.63 | 2,229,647 | -0.72(-1.93%) |
Sep 11, 2017 | 37.11 | 37.43 | 37.01 | 37.35 | 2,245,843 | +0.23(+0.62%) |
Sep 08, 2017 | 36.78 | 37.19 | 36.71 | 37.12 | 2,557,084 | +0.33(+0.89%) |
Sep 07, 2017 | 36.50 | 36.81 | 36.38 | 36.79 | 2,513,915 | +0.46(+1.25%) |
Sep 06, 2017 | 36.82 | 36.82 | 36.32 | 36.34 | 2,757,500 | -0.37(-1.01%) |
Sep 05, 2017 | 36.87 | 36.87 | 36.47 | 36.71 | 4,096,374 | -0.12(-0.32%) |