Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.83 | 37.50 | 36.72 | 37.10 | 15,079,353 | +0.43(+1.16%) |
Nov 29, 2017 | 36.47 | 36.91 | 36.28 | 36.67 | 8,307,753 | +0.25(+0.68%) |
Nov 28, 2017 | 36.42 | 36.55 | 36.15 | 36.42 | 9,125,852 | -0.04(-0.12%) |
Nov 27, 2017 | 36.98 | 36.31 | 36.47 | 6,055,298 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.99 | 37.21 | 36.81 | 36.92 | 3,776,003 | +0.13(+0.36%) |
Nov 22, 2017 | 36.87 | 36.94 | 36.67 | 36.79 | 5,536,718 | +0.23(+0.63%) |
Nov 21, 2017 | 37.18 | 37.23 | 36.39 | 36.55 | 13,065,947 | -0.36(-0.96%) |
Nov 20, 2017 | 37.08 | 37.18 | 36.72 | 36.91 | 6,539,222 | -0.18(-0.48%) |
Nov 17, 2017 | 36.98 | 37.27 | 36.68 | 37.09 | 6,647,817 | +0.23(+0.63%) |
Nov 16, 2017 | 36.91 | 37.22 | 36.77 | 36.86 | 6,332,925 | -0.16(-0.43%) |
Nov 15, 2017 | 37.72 | 37.90 | 36.86 | 37.02 | 11,789,390 | -1.11(-2.91%) |
Nov 14, 2017 | 39.03 | 39.19 | 38.04 | 38.13 | 8,940,701 | -1.13(-2.87%) |
Nov 13, 2017 | 39.32 | 39.50 | 39.05 | 39.25 | 6,026,070 | -0.33(-0.83%) |
Nov 10, 2017 | 39.87 | 39.97 | 39.41 | 39.58 | 5,141,682 | -0.38(-0.96%) |
Nov 09, 2017 | 39.87 | 40.07 | 39.57 | 39.96 | 6,488,151 | -0.10(-0.24%) |
Nov 08, 2017 | 39.97 | 40.49 | 39.66 | 40.06 | 7,577,951 | -0.13(-0.33%) |
Nov 07, 2017 | 40.26 | 40.78 | 40.00 | 40.19 | 10,705,592 | +0.17(+0.42%) |
Nov 06, 2017 | 38.53 | 40.23 | 38.46 | 40.03 | 11,574,083 | +1.64(+4.28%) |
Nov 03, 2017 | 37.78 | 38.61 | 37.76 | 38.38 | 10,784,095 | +0.48(+1.27%) |
Nov 02, 2017 | 38.32 | 38.64 | 37.55 | 37.90 | 7,002,796 | -0.32(-0.84%) |
Nov 01, 2017 | 38.31 | 39.00 | 38.21 | 38.22 | 8,173,995 | +0.28(+0.73%) |
Oct 31, 2017 | 38.00 | 38.15 | 37.66 | 37.95 | 7,031,758 | -0.17(-0.44%) |
Oct 30, 2017 | 37.73 | 38.24 | 37.42 | 38.12 | 8,577,283 | +0.44(+1.18%) |
Oct 27, 2017 | 36.44 | 37.81 | 36.39 | 37.67 | 14,141,157 | +1.06(+2.89%) |
Oct 26, 2017 | 36.87 | 37.21 | 36.37 | 36.62 | 9,246,752 | -0.20(-0.53%) |
Oct 25, 2017 | 36.76 | 37.06 | 36.40 | 36.81 | 10,097,300 | +0.08(+0.22%) |
Oct 24, 2017 | 37.67 | 37.87 | 36.65 | 36.73 | 16,080,948 | -0.77(-2.06%) |
Oct 23, 2017 | 37.74 | 38.72 | 37.42 | 37.50 | 14,378,722 | -0.97(-2.52%) |
Oct 20, 2017 | 38.68 | 38.77 | 38.19 | 38.47 | 11,851,249 | -0.08(-0.21%) |
Oct 19, 2017 | 38.67 | 38.91 | 38.25 | 38.55 | 10,162,988 | -0.31(-0.80%) |
Oct 18, 2017 | 39.49 | 39.78 | 38.70 | 38.86 | 8,426,455 | -0.61(-1.55%) |
Oct 17, 2017 | 39.60 | 39.65 | 39.20 | 39.48 | 8,510,764 | -0.13(-0.34%) |
Oct 16, 2017 | 39.94 | 40.11 | 39.58 | 39.61 | 4,633,660 | -0.10(-0.25%) |
Oct 13, 2017 | 40.14 | 40.27 | 39.66 | 39.71 | 5,327,312 | -0.04(-0.09%) |
Oct 12, 2017 | 39.97 | 40.13 | 39.68 | 39.74 | 6,513,783 | -0.67(-1.65%) |
Oct 11, 2017 | 39.89 | 40.42 | 39.70 | 40.41 | 6,475,515 | +0.43(+1.07%) |
Oct 10, 2017 | 40.26 | 40.73 | 39.94 | 39.98 | 7,345,497 | +0.09(+0.22%) |
Oct 09, 2017 | 39.74 | 40.12 | 39.72 | 39.89 | 4,177,412 | +0.16(+0.40%) |
Oct 06, 2017 | 39.83 | 40.00 | 39.27 | 39.73 | 12,571,670 | -0.30(-0.75%) |
Oct 05, 2017 | 40.27 | 40.30 | 39.90 | 40.03 | 6,178,536 | -0.08(-0.20%) |
Oct 04, 2017 | 40.00 | 40.33 | 39.81 | 40.11 | 7,952,373 | +0.22(+0.56%) |
Oct 03, 2017 | 40.33 | 40.41 | 39.76 | 39.89 | 9,725,903 | -0.53(-1.32%) |
Oct 02, 2017 | 40.16 | 40.60 | 39.97 | 40.43 | 8,344,386 | -0.44(-1.09%) |
Sep 29, 2017 | 40.50 | 41.00 | 40.39 | 40.87 | 7,527,258 | +0.18(+0.44%) |
Sep 28, 2017 | 40.58 | 40.91 | 40.44 | 40.69 | 13,738,390 | +0.22(+0.55%) |
Sep 27, 2017 | 40.59 | 39.55 | 40.47 | 12,746,014 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.51 | 39.84 | 39.28 | 39.64 | 6,832,707 | -0.04(-0.11%) |
Sep 25, 2017 | 39.52 | 40.05 | 39.42 | 39.68 | 12,997,211 | +0.39(+0.99%) |
Sep 22, 2017 | 38.61 | 39.35 | 38.60 | 39.29 | 10,371,961 | +0.68(+1.77%) |
Sep 21, 2017 | 38.62 | 38.80 | 38.28 | 38.61 | 10,850,289 | -0.12(-0.30%) |
Sep 20, 2017 | 38.09 | 38.87 | 38.05 | 38.72 | 13,579,591 | +0.71(+1.87%) |
Sep 19, 2017 | 38.02 | 38.11 | 37.62 | 38.01 | 7,910,801 | +0.17(+0.45%) |
Sep 18, 2017 | 37.65 | 38.10 | 37.38 | 37.84 | 7,297,146 | +0.28(+0.73%) |
Sep 15, 2017 | 37.37 | 37.59 | 37.17 | 37.57 | 9,205,048 | +0.12(+0.31%) |
Sep 14, 2017 | 37.31 | 37.91 | 37.25 | 37.45 | 11,807,803 | +0.34(+0.91%) |
Sep 13, 2017 | 36.72 | 37.51 | 36.63 | 37.11 | 11,696,432 | +0.48(+1.31%) |
Sep 12, 2017 | 36.11 | 36.86 | 35.92 | 36.63 | 7,587,548 | +0.56(+1.55%) |
Sep 11, 2017 | 35.90 | 36.20 | 35.68 | 36.07 | 11,859,384 | +0.30(+0.84%) |
Sep 08, 2017 | 36.62 | 36.63 | 35.39 | 35.77 | 10,337,171 | -0.91(-2.47%) |
Sep 07, 2017 | 36.40 | 36.78 | 36.12 | 36.68 | 9,352,175 | +0.27(+0.73%) |
Sep 06, 2017 | 35.71 | 36.57 | 35.68 | 36.41 | 16,037,043 | +1.05(+2.96%) |
Sep 05, 2017 | 34.88 | 35.66 | 34.85 | 35.36 | 18,842,908 | +0.83(+2.39%) |