Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.93 | 41.62 | 40.71 | 40.90 | 13,733,989 | +0.12(+0.30%) |
Nov 29, 2017 | 40.13 | 40.86 | 39.97 | 40.78 | 8,581,348 | +0.48(+1.20%) |
Nov 28, 2017 | 39.68 | 40.32 | 39.36 | 40.30 | 8,117,028 | +0.78(+1.97%) |
Nov 27, 2017 | 40.37 | 40.39 | 39.45 | 39.52 | 7,923,350 | -1.05(-2.60%) |
Nov 24, 2017 | 40.55 | 40.89 | 40.54 | 40.57 | 2,847,546 | +0.20(+0.50%) |
Nov 22, 2017 | 40.61 | 40.66 | 40.21 | 40.37 | 5,994,838 | +0.17(+0.42%) |
Nov 21, 2017 | 40.41 | 40.78 | 39.93 | 40.20 | 7,874,908 | -0.06(-0.14%) |
Nov 20, 2017 | 40.19 | 40.39 | 39.85 | 40.26 | 5,510,675 | -0.04(-0.10%) |
Nov 17, 2017 | 40.38 | 40.61 | 40.19 | 40.30 | 5,214,910 | -0.07(-0.18%) |
Nov 16, 2017 | 40.51 | 40.71 | 40.26 | 40.37 | 7,073,368 | -0.22(-0.53%) |
Nov 15, 2017 | 40.79 | 41.13 | 40.15 | 40.58 | 9,035,347 | -0.59(-1.44%) |
Nov 14, 2017 | 41.95 | 42.14 | 41.06 | 41.18 | 8,639,961 | -1.08(-2.55%) |
Nov 13, 2017 | 42.33 | 42.57 | 42.21 | 42.26 | 8,370,417 | -0.34(-0.79%) |
Nov 10, 2017 | 42.92 | 43.00 | 42.20 | 42.59 | 6,848,038 | -0.43(-1.01%) |
Nov 09, 2017 | 42.82 | 43.12 | 42.47 | 43.03 | 8,346,334 | +0.01(+0.02%) |
Nov 08, 2017 | 43.49 | 43.58 | 42.73 | 43.02 | 9,346,716 | +0.03(+0.07%) |
Nov 07, 2017 | 43.35 | 43.46 | 42.55 | 42.99 | 10,670,485 | -0.15(-0.35%) |
Nov 06, 2017 | 42.61 | 43.36 | 42.44 | 43.14 | 10,498,282 | +0.57(+1.34%) |
Nov 03, 2017 | 42.10 | 42.82 | 41.79 | 42.57 | 9,990,005 | +0.39(+0.91%) |
Nov 02, 2017 | 41.85 | 42.27 | 41.55 | 42.18 | 7,684,748 | +0.31(+0.73%) |
Nov 01, 2017 | 41.65 | 42.02 | 41.34 | 41.88 | 8,031,089 | +0.76(+1.86%) |
Oct 31, 2017 | 41.25 | 41.48 | 41.01 | 41.12 | 7,677,799 | -0.19(-0.47%) |
Oct 30, 2017 | 41.31 | 41.64 | 40.90 | 41.31 | 8,270,073 | +0.14(+0.35%) |
Oct 27, 2017 | 41.12 | 41.98 | 40.35 | 41.16 | 9,748,147 | -0.20(-0.49%) |
Oct 26, 2017 | 40.50 | 41.61 | 40.02 | 41.36 | 9,410,858 | +1.21(+3.00%) |
Oct 25, 2017 | 41.04 | 41.10 | 39.99 | 40.16 | 8,695,639 | -0.83(-2.02%) |
Oct 24, 2017 | 40.58 | 41.25 | 40.53 | 40.99 | 9,466,611 | +0.59(+1.45%) |
Oct 23, 2017 | 40.42 | 40.79 | 40.13 | 40.40 | 6,953,128 | +0.01(+0.02%) |
Oct 20, 2017 | 40.11 | 40.51 | 39.84 | 40.39 | 7,455,934 | +0.43(+1.09%) |
Oct 19, 2017 | 39.70 | 40.22 | 39.63 | 39.96 | 4,995,429 | +0.00(+0.00%) |
Oct 18, 2017 | 39.99 | 40.34 | 39.83 | 39.96 | 8,063,646 | -0.01(-0.02%) |
Oct 17, 2017 | 39.95 | 40.14 | 39.64 | 39.97 | 4,452,535 | +0.00(+0.00%) |
Oct 16, 2017 | 39.96 | 40.30 | 39.91 | 39.97 | 5,352,291 | +0.26(+0.65%) |
Oct 13, 2017 | 40.18 | 40.32 | 39.68 | 39.71 | 5,759,921 | -0.12(-0.29%) |
Oct 12, 2017 | 39.25 | 39.87 | 39.19 | 39.83 | 5,557,068 | +0.17(+0.42%) |
Oct 11, 2017 | 39.34 | 39.76 | 39.09 | 39.66 | 5,669,864 | +0.33(+0.83%) |
Oct 10, 2017 | 39.47 | 39.72 | 39.27 | 39.33 | 6,569,819 | +0.22(+0.57%) |
Oct 09, 2017 | 39.26 | 39.34 | 39.04 | 39.11 | 5,960,646 | +0.04(+0.10%) |
Oct 06, 2017 | 39.30 | 39.53 | 38.94 | 39.07 | 4,881,456 | -0.67(-1.69%) |
Oct 05, 2017 | 39.55 | 39.81 | 39.51 | 39.74 | 6,623,015 | +0.31(+0.79%) |
Oct 04, 2017 | 39.47 | 39.65 | 39.11 | 39.43 | 6,794,377 | +0.06(+0.14%) |
Oct 03, 2017 | 40.11 | 40.16 | 39.36 | 39.37 | 8,431,833 | -0.86(-2.13%) |
Oct 02, 2017 | 39.62 | 40.24 | 39.46 | 40.22 | 6,043,585 | +0.21(+0.52%) |
Sep 29, 2017 | 39.80 | 40.06 | 39.67 | 40.02 | 5,222,593 | +0.04(+0.10%) |
Sep 28, 2017 | 40.34 | 40.64 | 39.83 | 39.98 | 6,867,114 | -0.18(-0.44%) |
Sep 27, 2017 | 40.15 | 40.15 | 6,715,794 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.76 | 40.00 | 39.35 | 39.71 | 6,796,668 | -0.25(-0.62%) |
Sep 25, 2017 | 39.51 | 40.13 | 39.49 | 39.96 | 8,504,506 | +0.72(+1.83%) |
Sep 22, 2017 | 38.94 | 39.70 | 38.88 | 39.24 | 9,240,553 | +0.31(+0.80%) |
Sep 21, 2017 | 38.53 | 39.00 | 38.29 | 38.93 | 7,242,279 | +0.29(+0.74%) |
Sep 20, 2017 | 38.27 | 39.02 | 38.22 | 38.64 | 11,060,544 | +0.62(+1.64%) |
Sep 19, 2017 | 37.67 | 38.20 | 37.65 | 38.02 | 7,774,677 | +0.37(+0.98%) |
Sep 18, 2017 | 36.94 | 37.76 | 36.91 | 37.65 | 8,741,123 | +0.46(+1.25%) |
Sep 15, 2017 | 36.64 | 37.19 | 36.63 | 37.19 | 14,877,362 | +0.54(+1.48%) |
Sep 14, 2017 | 36.57 | 37.07 | 36.50 | 36.64 | 8,221,479 | +0.22(+0.59%) |
Sep 13, 2017 | 36.01 | 36.61 | 35.98 | 36.43 | 7,727,730 | +0.50(+1.40%) |
Sep 12, 2017 | 36.00 | 36.21 | 35.81 | 35.92 | 6,489,992 | +0.00(+0.00%) |
Sep 11, 2017 | 35.71 | 36.21 | 35.58 | 35.92 | 6,013,939 | +0.37(+1.03%) |
Sep 08, 2017 | 35.98 | 35.98 | 35.26 | 35.56 | 5,187,221 | -0.51(-1.42%) |
Sep 07, 2017 | 35.90 | 36.13 | 35.56 | 36.07 | 6,484,529 | +0.04(+0.11%) |
Sep 06, 2017 | 35.78 | 36.26 | 35.76 | 36.03 | 7,428,392 | +0.54(+1.51%) |
Sep 05, 2017 | 35.57 | 35.75 | 35.27 | 35.49 | 6,810,200 | +0.12(+0.34%) |