Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.62 | 40.84 | 39.97 | 40.03 | 5,774,288 | -0.24(-0.61%) |
Nov 29, 2017 | 39.59 | 40.47 | 39.40 | 40.28 | 7,336,203 | +1.19(+3.04%) |
Nov 28, 2017 | 38.00 | 39.14 | 37.91 | 39.09 | 3,191,747 | +1.22(+3.23%) |
Nov 27, 2017 | 37.84 | 38.09 | 37.60 | 37.87 | 1,327,381 | +0.00(+0.00%) |
Nov 24, 2017 | 38.14 | 38.19 | 37.83 | 37.87 | 828,714 | -0.19(-0.49%) |
Nov 22, 2017 | 38.24 | 38.35 | 38.05 | 38.05 | 1,852,731 | -0.13(-0.33%) |
Nov 21, 2017 | 38.37 | 38.47 | 38.05 | 38.18 | 2,117,738 | -0.03(-0.09%) |
Nov 20, 2017 | 38.00 | 38.22 | 37.84 | 38.21 | 1,672,630 | +0.33(+0.87%) |
Nov 17, 2017 | 37.43 | 38.00 | 37.37 | 37.88 | 1,249,767 | +0.22(+0.58%) |
Nov 16, 2017 | 37.97 | 37.99 | 37.66 | 37.66 | 1,003,702 | -0.01(-0.02%) |
Nov 15, 2017 | 37.17 | 37.89 | 37.08 | 37.67 | 1,625,570 | +0.09(+0.25%) |
Nov 14, 2017 | 37.13 | 37.62 | 37.13 | 37.58 | 2,004,485 | +0.25(+0.68%) |
Nov 13, 2017 | 36.68 | 37.40 | 36.51 | 37.33 | 2,604,599 | +0.47(+1.28%) |
Nov 10, 2017 | 37.02 | 37.17 | 36.85 | 36.85 | 3,162,253 | -0.09(-0.25%) |
Nov 09, 2017 | 37.03 | 37.34 | 36.57 | 36.95 | 3,607,419 | -0.34(-0.91%) |
Nov 08, 2017 | 37.42 | 37.59 | 37.01 | 37.28 | 2,509,884 | -0.25(-0.67%) |
Nov 07, 2017 | 38.43 | 38.54 | 37.46 | 37.54 | 2,330,452 | -0.89(-2.33%) |
Nov 06, 2017 | 38.37 | 38.57 | 38.25 | 38.43 | 1,382,335 | -0.10(-0.26%) |
Nov 03, 2017 | 38.52 | 38.63 | 38.30 | 38.53 | 1,843,729 | -0.12(-0.31%) |
Nov 02, 2017 | 38.35 | 38.75 | 38.12 | 38.65 | 1,382,613 | +0.25(+0.66%) |
Nov 01, 2017 | 38.68 | 38.92 | 38.27 | 38.40 | 1,981,759 | -0.08(-0.22%) |
Oct 31, 2017 | 38.53 | 38.80 | 38.46 | 38.48 | 1,273,933 | -0.01(-0.02%) |
Oct 30, 2017 | 38.92 | 38.36 | 38.49 | 2,236,678 | -0.50(-1.28%) | |
Oct 27, 2017 | 38.70 | 39.05 | 38.68 | 38.99 | 1,604,968 | +0.26(+0.68%) |
Oct 26, 2017 | 38.28 | 38.83 | 38.28 | 38.73 | 1,481,755 | +0.38(+0.99%) |
Oct 25, 2017 | 38.69 | 38.82 | 38.04 | 38.35 | 1,631,239 | -0.19(-0.50%) |
Oct 24, 2017 | 38.54 | 38.70 | 38.40 | 38.54 | 1,902,667 | +0.28(+0.73%) |
Oct 23, 2017 | 38.60 | 38.78 | 38.20 | 38.26 | 1,468,593 | -0.33(-0.85%) |
Oct 20, 2017 | 38.62 | 38.69 | 38.44 | 38.59 | 5,141,862 | +0.51(+1.35%) |
Oct 19, 2017 | 37.53 | 38.20 | 37.51 | 38.08 | 1,795,184 | +0.23(+0.60%) |
Oct 18, 2017 | 37.78 | 37.95 | 37.64 | 37.85 | 1,384,122 | +0.27(+0.72%) |
Oct 17, 2017 | 38.07 | 38.07 | 37.51 | 37.58 | 2,249,551 | -0.33(-0.87%) |
Oct 16, 2017 | 37.71 | 38.05 | 37.61 | 37.91 | 1,679,252 | +0.21(+0.56%) |
Oct 13, 2017 | 37.73 | 37.95 | 37.32 | 37.70 | 1,945,668 | -0.18(-0.47%) |
Oct 12, 2017 | 38.24 | 38.26 | 37.80 | 37.87 | 1,629,700 | -0.26(-0.69%) |
Oct 11, 2017 | 38.19 | 38.32 | 38.00 | 38.14 | 1,357,847 | -0.19(-0.51%) |
Oct 10, 2017 | 38.16 | 38.37 | 38.03 | 38.33 | 1,787,601 | +0.30(+0.78%) |
Oct 09, 2017 | 38.37 | 38.37 | 37.95 | 38.03 | 770,358 | -0.18(-0.46%) |
Oct 06, 2017 | 38.33 | 38.54 | 38.03 | 38.21 | 3,527,624 | +0.02(+0.04%) |
Oct 05, 2017 | 37.83 | 38.33 | 37.60 | 38.19 | 3,333,354 | +0.48(+1.28%) |
Oct 04, 2017 | 38.05 | 38.06 | 37.67 | 37.71 | 2,273,108 | -0.40(-1.06%) |
Oct 03, 2017 | 38.30 | 38.36 | 37.86 | 38.12 | 1,863,945 | -0.13(-0.33%) |
Oct 02, 2017 | 37.99 | 38.26 | 37.79 | 38.24 | 3,357,352 | +0.20(+0.53%) |
Sep 29, 2017 | 37.85 | 38.35 | 37.76 | 38.04 | 3,961,116 | +0.19(+0.51%) |
Sep 28, 2017 | 37.76 | 37.85 | 37.34 | 37.85 | 1,843,519 | +0.18(+0.47%) |
Sep 27, 2017 | 37.95 | 37.24 | 37.67 | 2,452,518 | +0.77(+2.08%) | |
Sep 26, 2017 | 36.82 | 37.01 | 36.65 | 36.90 | 1,174,043 | +0.20(+0.55%) |
Sep 25, 2017 | 36.58 | 36.91 | 36.41 | 36.70 | 1,696,682 | +0.02(+0.05%) |
Sep 22, 2017 | 36.51 | 36.71 | 36.36 | 36.68 | 1,402,096 | +0.04(+0.12%) |
Sep 21, 2017 | 36.36 | 36.74 | 36.36 | 36.64 | 2,027,073 | +0.15(+0.42%) |
Sep 20, 2017 | 36.07 | 36.58 | 35.75 | 36.49 | 8,914,842 | +0.44(+1.22%) |
Sep 19, 2017 | 35.82 | 36.18 | 35.81 | 36.05 | 2,547,276 | +0.25(+0.71%) |
Sep 18, 2017 | 35.52 | 35.93 | 35.48 | 35.80 | 2,148,322 | +0.44(+1.24%) |
Sep 15, 2017 | 35.04 | 35.40 | 34.96 | 35.36 | 2,116,867 | +0.17(+0.49%) |
Sep 14, 2017 | 35.56 | 35.62 | 35.14 | 35.19 | 3,073,507 | -0.30(-0.85%) |
Sep 13, 2017 | 35.30 | 35.54 | 35.19 | 35.49 | 2,865,738 | +0.10(+0.28%) |
Sep 12, 2017 | 34.83 | 35.49 | 34.77 | 35.39 | 6,358,432 | +0.75(+2.16%) |
Sep 11, 2017 | 34.25 | 34.83 | 34.09 | 34.64 | 5,218,923 | +0.84(+2.49%) |
Sep 08, 2017 | 33.46 | 33.99 | 33.33 | 33.80 | 4,028,458 | +0.34(+1.03%) |
Sep 07, 2017 | 34.22 | 34.28 | 33.28 | 33.46 | 4,961,834 | -0.84(-2.45%) |
Sep 06, 2017 | 34.44 | 34.58 | 34.16 | 34.30 | 3,294,356 | +0.03(+0.10%) |
Sep 05, 2017 | 34.99 | 35.11 | 34.18 | 34.26 | 3,035,422 | -1.04(-2.95%) |