Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.33 | 46.76 | 45.27 | 45.99 | 3,047,240 | +1.24(+2.78%) |
Nov 29, 2017 | 44.31 | 44.86 | 44.07 | 44.75 | 1,593,172 | +0.47(+1.05%) |
Nov 28, 2017 | 43.82 | 44.46 | 43.51 | 44.28 | 1,359,427 | +0.42(+0.95%) |
Nov 27, 2017 | 44.93 | 45.01 | 43.72 | 43.86 | 1,588,505 | -1.55(-3.40%) |
Nov 24, 2017 | 45.37 | 45.53 | 45.11 | 45.41 | 681,364 | +0.48(+1.06%) |
Nov 22, 2017 | 45.04 | 45.10 | 44.41 | 44.93 | 1,826,490 | +0.68(+1.54%) |
Nov 21, 2017 | 44.35 | 44.70 | 43.90 | 44.25 | 2,176,714 | +0.28(+0.64%) |
Nov 20, 2017 | 44.14 | 44.48 | 43.48 | 43.97 | 2,161,637 | -0.65(-1.46%) |
Nov 17, 2017 | 44.65 | 44.83 | 44.03 | 44.62 | 2,617,930 | +0.39(+0.88%) |
Nov 16, 2017 | 43.73 | 44.39 | 43.30 | 44.23 | 2,694,300 | +0.66(+1.52%) |
Nov 15, 2017 | 42.55 | 43.73 | 41.62 | 43.57 | 3,465,871 | +0.26(+0.61%) |
Nov 14, 2017 | 44.31 | 44.69 | 43.27 | 43.31 | 4,813,288 | -1.22(-2.75%) |
Nov 13, 2017 | 45.31 | 46.18 | 44.50 | 44.53 | 4,090,784 | -0.84(-1.84%) |
Nov 10, 2017 | 45.34 | 45.40 | 44.47 | 45.37 | 2,937,792 | +0.36(+0.80%) |
Nov 09, 2017 | 44.05 | 45.23 | 43.67 | 45.01 | 3,791,680 | +1.39(+3.19%) |
Nov 08, 2017 | 44.45 | 45.32 | 43.31 | 43.62 | 7,385,703 | +1.26(+2.98%) |
Nov 07, 2017 | 42.59 | 42.71 | 41.86 | 42.36 | 3,875,786 | -0.34(-0.80%) |
Nov 06, 2017 | 41.53 | 42.71 | 41.33 | 42.70 | 3,646,325 | +1.53(+3.71%) |
Nov 03, 2017 | 40.10 | 41.54 | 39.80 | 41.17 | 3,045,204 | +1.20(+2.99%) |
Nov 02, 2017 | 40.40 | 41.12 | 39.54 | 39.98 | 1,753,065 | -0.58(-1.44%) |
Nov 01, 2017 | 40.07 | 41.08 | 39.99 | 40.56 | 2,467,126 | +1.00(+2.53%) |
Oct 31, 2017 | 39.20 | 39.72 | 38.82 | 39.56 | 2,255,787 | +0.25(+0.64%) |
Oct 30, 2017 | 38.49 | 39.42 | 38.43 | 39.30 | 2,980,502 | +1.05(+2.74%) |
Oct 27, 2017 | 36.91 | 38.47 | 36.63 | 38.26 | 2,968,519 | +1.10(+2.96%) |
Oct 26, 2017 | 36.62 | 37.22 | 35.85 | 37.16 | 2,916,794 | +0.49(+1.32%) |
Oct 25, 2017 | 36.25 | 36.71 | 35.91 | 36.67 | 2,579,199 | +0.12(+0.32%) |
Oct 24, 2017 | 36.71 | 37.25 | 36.19 | 36.55 | 2,233,328 | +0.15(+0.40%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.26 | 36.41 | 1,939,782 | -0.42(-1.13%) |
Oct 20, 2017 | 35.91 | 36.83 | 35.76 | 36.83 | 2,402,853 | +1.10(+3.07%) |
Oct 19, 2017 | 35.22 | 35.93 | 35.03 | 35.73 | 2,198,782 | +0.21(+0.60%) |
Oct 18, 2017 | 36.29 | 36.65 | 35.50 | 35.52 | 1,531,418 | -0.74(-2.04%) |
Oct 17, 2017 | 36.34 | 36.60 | 35.50 | 36.25 | 2,026,698 | -0.11(-0.29%) |
Oct 16, 2017 | 36.66 | 36.89 | 36.18 | 36.36 | 1,409,970 | +0.21(+0.59%) |
Oct 13, 2017 | 36.57 | 36.73 | 35.95 | 36.15 | 1,462,648 | +0.13(+0.35%) |
Oct 12, 2017 | 36.14 | 36.39 | 35.71 | 36.02 | 2,248,667 | -0.55(-1.51%) |
Oct 11, 2017 | 35.81 | 36.57 | 35.44 | 36.57 | 2,114,645 | +0.70(+1.95%) |
Oct 10, 2017 | 36.57 | 36.88 | 35.48 | 35.87 | 1,609,426 | -0.08(-0.22%) |
Oct 09, 2017 | 35.79 | 35.98 | 35.54 | 35.95 | 1,619,252 | +0.44(+1.23%) |
Oct 06, 2017 | 36.18 | 36.46 | 35.32 | 35.52 | 2,655,601 | -1.28(-3.49%) |
Oct 05, 2017 | 36.68 | 36.99 | 36.54 | 36.80 | 2,193,668 | +0.39(+1.07%) |
Oct 04, 2017 | 37.20 | 37.41 | 36.28 | 36.41 | 2,389,489 | -0.80(-2.14%) |
Oct 03, 2017 | 37.34 | 37.40 | 36.93 | 37.21 | 1,885,696 | -0.29(-0.78%) |
Oct 02, 2017 | 36.77 | 37.61 | 36.55 | 37.50 | 2,268,469 | -0.02(-0.05%) |
Sep 29, 2017 | 37.52 | 37.86 | 36.98 | 37.52 | 2,413,620 | -0.23(-0.62%) |
Sep 28, 2017 | 38.34 | 38.90 | 37.66 | 37.75 | 2,334,852 | -0.57(-1.50%) |
Sep 27, 2017 | 37.74 | 38.43 | 37.23 | 38.32 | 2,901,067 | +0.83(+2.20%) |
Sep 26, 2017 | 37.20 | 37.85 | 36.96 | 37.50 | 2,137,414 | +0.04(+0.10%) |
Sep 25, 2017 | 37.23 | 37.68 | 37.04 | 37.46 | 2,642,381 | +0.71(+1.93%) |
Sep 22, 2017 | 36.53 | 36.98 | 36.30 | 36.75 | 1,810,128 | +0.16(+0.42%) |
Sep 21, 2017 | 36.56 | 36.63 | 35.97 | 36.59 | 1,817,296 | -0.15(-0.40%) |
Sep 20, 2017 | 36.30 | 36.96 | 36.20 | 36.74 | 3,529,754 | +0.76(+2.11%) |
Sep 19, 2017 | 35.72 | 36.17 | 35.54 | 35.98 | 3,244,105 | +0.34(+0.95%) |
Sep 18, 2017 | 34.84 | 35.72 | 34.74 | 35.64 | 1,707,367 | +0.52(+1.47%) |
Sep 15, 2017 | 35.24 | 35.37 | 34.67 | 35.13 | 2,220,906 | -0.14(-0.39%) |
Sep 14, 2017 | 35.52 | 35.95 | 34.91 | 35.26 | 2,759,244 | +0.20(+0.58%) |
Sep 13, 2017 | 33.85 | 35.34 | 33.77 | 35.06 | 3,378,801 | +1.43(+4.25%) |
Sep 12, 2017 | 33.21 | 34.52 | 32.79 | 33.63 | 4,706,562 | +0.42(+1.26%) |
Sep 11, 2017 | 32.80 | 33.49 | 32.80 | 33.21 | 2,100,818 | +0.42(+1.27%) |
Sep 08, 2017 | 33.47 | 33.66 | 32.10 | 32.79 | 2,807,515 | -0.93(-2.77%) |
Sep 07, 2017 | 34.25 | 34.42 | 33.49 | 33.73 | 2,968,194 | -0.76(-2.20%) |
Sep 06, 2017 | 34.14 | 34.93 | 34.13 | 34.49 | 2,505,109 | +0.68(+2.01%) |
Sep 05, 2017 | 33.91 | 34.44 | 33.36 | 33.80 | 3,057,897 | +0.45(+1.34%) |