Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.68 | 41.21 | 39.92 | 40.21 | 14,046,015 | -0.24(-0.60%) |
Nov 29, 2017 | 41.54 | 41.86 | 39.52 | 40.46 | 4,021,930 | -1.12(-2.69%) |
Nov 28, 2017 | 41.66 | 42.45 | 41.39 | 41.57 | 3,474,431 | +0.34(+0.82%) |
Nov 27, 2017 | 41.53 | 41.66 | 40.75 | 41.24 | 2,916,776 | -0.47(-1.13%) |
Nov 24, 2017 | 41.68 | 42.23 | 41.47 | 41.71 | 2,417,513 | +0.35(+0.85%) |
Nov 22, 2017 | 41.45 | 41.79 | 41.06 | 41.35 | 1,605,238 | -0.09(-0.21%) |
Nov 21, 2017 | 40.92 | 41.53 | 40.64 | 41.44 | 2,744,086 | +0.81(+2.00%) |
Nov 20, 2017 | 40.99 | 41.07 | 39.86 | 40.63 | 2,228,325 | -0.45(-1.09%) |
Nov 17, 2017 | 40.20 | 41.12 | 38.60 | 41.07 | 6,505,857 | +0.77(+1.90%) |
Nov 16, 2017 | 39.22 | 40.57 | 39.22 | 40.31 | 3,305,158 | +1.49(+3.83%) |
Nov 15, 2017 | 39.02 | 39.48 | 37.92 | 38.82 | 2,890,726 | -0.74(-1.88%) |
Nov 14, 2017 | 40.37 | 40.56 | 39.18 | 39.56 | 3,310,975 | -1.02(-2.52%) |
Nov 13, 2017 | 39.02 | 40.85 | 38.84 | 40.59 | 3,888,739 | +1.44(+3.67%) |
Nov 10, 2017 | 39.88 | 40.19 | 39.14 | 39.15 | 2,378,847 | -0.81(-2.03%) |
Nov 09, 2017 | 39.62 | 40.57 | 39.22 | 39.96 | 3,398,692 | +0.08(+0.20%) |
Nov 08, 2017 | 39.52 | 40.20 | 38.98 | 39.88 | 3,761,436 | +0.01(+0.02%) |
Nov 07, 2017 | 40.58 | 40.88 | 39.38 | 39.88 | 5,631,817 | -0.86(-2.11%) |
Nov 06, 2017 | 41.23 | 42.14 | 39.92 | 40.74 | 5,664,428 | -0.05(-0.11%) |
Nov 03, 2017 | 41.16 | 41.35 | 38.37 | 40.78 | 11,259,416 | -2.87(-6.57%) |
Nov 02, 2017 | 44.54 | 45.08 | 43.38 | 43.65 | 2,894,895 | -0.89(-2.00%) |
Nov 01, 2017 | 44.76 | 44.80 | 43.93 | 44.54 | 1,994,979 | +0.28(+0.64%) |
Oct 31, 2017 | 44.60 | 44.69 | 43.35 | 44.26 | 2,415,486 | -0.30(-0.67%) |
Oct 30, 2017 | 44.57 | 45.10 | 44.37 | 44.56 | 2,075,193 | -0.19(-0.42%) |
Oct 27, 2017 | 44.47 | 44.87 | 43.79 | 44.75 | 1,901,408 | +0.48(+1.10%) |
Oct 26, 2017 | 44.69 | 44.81 | 44.04 | 44.26 | 1,938,914 | -0.16(-0.37%) |
Oct 25, 2017 | 44.58 | 44.86 | 43.63 | 44.43 | 1,998,208 | -0.10(-0.23%) |
Oct 24, 2017 | 43.95 | 45.41 | 43.95 | 44.53 | 2,143,965 | +0.78(+1.79%) |
Oct 23, 2017 | 43.86 | 44.40 | 43.68 | 43.75 | 1,935,190 | +0.05(+0.11%) |
Oct 20, 2017 | 44.34 | 44.35 | 43.15 | 43.70 | 2,395,796 | -0.22(-0.50%) |
Oct 19, 2017 | 43.40 | 44.37 | 42.78 | 43.92 | 1,980,991 | +0.04(+0.09%) |
Oct 18, 2017 | 44.57 | 44.73 | 43.87 | 43.88 | 1,682,389 | -0.57(-1.28%) |
Oct 17, 2017 | 44.61 | 45.10 | 44.41 | 44.45 | 2,006,171 | -0.13(-0.28%) |
Oct 16, 2017 | 43.98 | 44.63 | 43.83 | 44.58 | 2,305,019 | +0.76(+1.73%) |
Oct 13, 2017 | 43.61 | 44.09 | 43.13 | 43.82 | 3,993,170 | +0.54(+1.25%) |
Oct 12, 2017 | 42.96 | 43.43 | 42.77 | 43.28 | 1,860,263 | +0.18(+0.42%) |
Oct 11, 2017 | 43.00 | 43.15 | 42.54 | 43.10 | 1,875,454 | +0.10(+0.24%) |
Oct 10, 2017 | 43.00 | 43.03 | 42.47 | 43.00 | 1,199,969 | +0.13(+0.31%) |
Oct 09, 2017 | 42.85 | 42.96 | 42.51 | 42.86 | 1,159,625 | +0.12(+0.27%) |
Oct 06, 2017 | 42.28 | 42.87 | 42.02 | 42.75 | 2,577,810 | +0.19(+0.44%) |
Oct 05, 2017 | 41.71 | 42.59 | 41.46 | 42.56 | 2,225,388 | +1.10(+2.66%) |
Oct 04, 2017 | 41.78 | 41.95 | 40.80 | 41.46 | 2,439,954 | -0.33(-0.79%) |
Oct 03, 2017 | 41.40 | 41.81 | 41.16 | 41.78 | 2,061,049 | +0.54(+1.31%) |
Oct 02, 2017 | 39.68 | 41.24 | 39.67 | 41.24 | 2,433,890 | +1.67(+4.23%) |
Sep 29, 2017 | 39.36 | 39.66 | 38.73 | 39.57 | 3,054,329 | +0.16(+0.40%) |
Sep 28, 2017 | 39.55 | 39.96 | 39.25 | 39.42 | 1,761,971 | -0.06(-0.16%) |
Sep 27, 2017 | 39.06 | 39.48 | 2,078,408 | +0.05(+0.14%) | ||
Sep 26, 2017 | 39.45 | 39.80 | 38.91 | 39.42 | 1,661,432 | +0.09(+0.22%) |
Sep 25, 2017 | 40.34 | 40.62 | 38.98 | 39.34 | 2,243,102 | -1.16(-2.86%) |
Sep 22, 2017 | 40.53 | 40.75 | 40.29 | 40.49 | 1,409,256 | -0.13(-0.31%) |
Sep 21, 2017 | 40.53 | 40.73 | 40.16 | 40.62 | 1,954,106 | +0.12(+0.29%) |
Sep 20, 2017 | 40.65 | 40.78 | 39.97 | 40.50 | 3,110,438 | -0.09(-0.23%) |
Sep 19, 2017 | 40.31 | 40.73 | 40.07 | 40.60 | 2,327,456 | +0.45(+1.11%) |
Sep 18, 2017 | 39.74 | 40.59 | 39.62 | 40.15 | 4,311,120 | +0.77(+1.97%) |
Sep 15, 2017 | 38.95 | 39.48 | 38.94 | 39.38 | 3,859,584 | +0.55(+1.41%) |
Sep 14, 2017 | 38.41 | 39.49 | 37.83 | 38.83 | 4,095,966 | +0.38(+1.00%) |
Sep 13, 2017 | 38.97 | 39.24 | 38.36 | 38.45 | 2,392,473 | -0.64(-1.64%) |
Sep 12, 2017 | 39.83 | 40.34 | 38.94 | 39.09 | 4,235,890 | -0.40(-1.01%) |
Sep 11, 2017 | 39.09 | 39.87 | 39.01 | 39.49 | 1,726,830 | +0.62(+1.59%) |
Sep 08, 2017 | 37.93 | 38.99 | 37.87 | 38.87 | 2,952,628 | +0.60(+1.57%) |
Sep 07, 2017 | 37.70 | 38.27 | 37.53 | 38.27 | 2,696,982 | +0.77(+2.04%) |
Sep 06, 2017 | 37.85 | 37.98 | 37.35 | 37.50 | 2,132,659 | -0.19(-0.50%) |
Sep 05, 2017 | 39.09 | 39.23 | 37.35 | 37.69 | 2,841,138 | -1.40(-3.58%) |