Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.17 | 43.57 | 42.82 | 42.82 | 2,660,576 | -0.16(-0.37%) |
Nov 29, 2017 | 42.69 | 43.07 | 42.47 | 42.98 | 2,959,365 | +0.45(+1.06%) |
Nov 28, 2017 | 41.95 | 42.53 | 41.78 | 42.53 | 2,378,639 | +0.74(+1.77%) |
Nov 27, 2017 | 42.10 | 42.10 | 41.77 | 41.80 | 2,031,169 | -0.21(-0.50%) |
Nov 24, 2017 | 41.97 | 42.11 | 41.75 | 42.01 | 1,189,385 | +0.21(+0.50%) |
Nov 22, 2017 | 41.85 | 41.95 | 41.62 | 41.80 | 1,966,208 | +0.01(+0.02%) |
Nov 21, 2017 | 41.34 | 41.87 | 41.07 | 41.79 | 2,309,745 | +0.65(+1.58%) |
Nov 20, 2017 | 41.02 | 41.18 | 40.74 | 41.14 | 2,037,486 | +0.30(+0.73%) |
Nov 17, 2017 | 40.49 | 41.05 | 40.29 | 40.84 | 1,880,075 | +0.36(+0.89%) |
Nov 16, 2017 | 40.52 | 40.71 | 40.36 | 40.48 | 979,551 | +0.17(+0.42%) |
Nov 15, 2017 | 40.56 | 40.78 | 40.06 | 40.31 | 1,613,764 | -0.32(-0.79%) |
Nov 14, 2017 | 39.98 | 40.66 | 39.87 | 40.63 | 2,264,585 | +0.42(+1.04%) |
Nov 13, 2017 | 39.99 | 40.33 | 39.79 | 40.21 | 1,444,582 | +0.21(+0.52%) |
Nov 10, 2017 | 39.79 | 40.19 | 39.79 | 40.00 | 1,227,870 | +0.01(+0.03%) |
Nov 09, 2017 | 39.62 | 40.20 | 39.34 | 39.99 | 2,914,593 | +0.13(+0.33%) |
Nov 08, 2017 | 39.25 | 39.92 | 39.11 | 39.86 | 1,580,576 | +0.45(+1.14%) |
Nov 07, 2017 | 39.65 | 39.75 | 39.28 | 39.41 | 2,192,795 | -0.10(-0.25%) |
Nov 06, 2017 | 39.08 | 39.55 | 38.93 | 39.51 | 2,209,716 | +0.44(+1.13%) |
Nov 03, 2017 | 38.99 | 39.36 | 38.93 | 39.07 | 2,485,224 | +0.08(+0.20%) |
Nov 02, 2017 | 40.17 | 40.17 | 38.74 | 38.99 | 8,309,881 | -0.97(-2.43%) |
Nov 01, 2017 | 39.74 | 39.99 | 39.70 | 39.96 | 4,128,036 | +0.22(+0.55%) |
Oct 31, 2017 | 39.52 | 39.81 | 39.35 | 39.74 | 4,939,028 | +0.49(+1.25%) |
Oct 30, 2017 | 39.64 | 39.17 | 39.25 | 2,194,713 | -0.09(-0.23%) | |
Oct 27, 2017 | 39.23 | 39.39 | 38.98 | 39.34 | 2,294,903 | +0.11(+0.28%) |
Oct 26, 2017 | 38.86 | 39.28 | 38.85 | 39.23 | 2,104,493 | +0.52(+1.34%) |
Oct 25, 2017 | 39.00 | 39.22 | 38.53 | 38.71 | 3,125,612 | -0.24(-0.62%) |
Oct 24, 2017 | 38.60 | 38.97 | 38.58 | 38.95 | 3,210,821 | +0.42(+1.09%) |
Oct 23, 2017 | 38.63 | 38.82 | 38.51 | 38.53 | 1,757,215 | +0.02(+0.05%) |
Oct 20, 2017 | 38.36 | 38.63 | 38.01 | 38.51 | 2,636,381 | +0.36(+0.94%) |
Oct 19, 2017 | 37.48 | 38.19 | 37.40 | 38.15 | 2,618,378 | +0.63(+1.68%) |
Oct 18, 2017 | 37.49 | 37.64 | 37.33 | 37.52 | 1,130,420 | +0.10(+0.27%) |
Oct 17, 2017 | 37.54 | 37.59 | 37.37 | 37.42 | 627,720 | -0.02(-0.05%) |
Oct 16, 2017 | 37.53 | 37.74 | 37.36 | 37.44 | 1,666,350 | +0.04(+0.09%) |
Oct 13, 2017 | 37.63 | 37.69 | 37.39 | 37.40 | 675,472 | -0.04(-0.09%) |
Oct 12, 2017 | 37.48 | 37.60 | 37.38 | 37.44 | 851,885 | -0.05(-0.13%) |
Oct 11, 2017 | 37.35 | 37.72 | 37.31 | 37.49 | 1,568,895 | +0.17(+0.46%) |
Oct 10, 2017 | 37.48 | 37.54 | 37.12 | 37.32 | 1,242,050 | -0.04(-0.11%) |
Oct 09, 2017 | 37.48 | 37.59 | 37.25 | 37.36 | 910,860 | -0.01(-0.03%) |
Oct 06, 2017 | 37.30 | 37.44 | 37.18 | 37.37 | 1,331,763 | +0.12(+0.32%) |
Oct 05, 2017 | 37.48 | 37.51 | 37.18 | 37.25 | 1,459,364 | -0.11(-0.29%) |
Oct 04, 2017 | 37.13 | 37.39 | 37.00 | 37.36 | 2,427,097 | +0.29(+0.78%) |
Oct 03, 2017 | 37.23 | 37.23 | 36.54 | 37.07 | 5,262,078 | +0.39(+1.06%) |
Oct 02, 2017 | 36.68 | 36.68 | 36.45 | 36.68 | 2,431,969 | +0.16(+0.44%) |
Sep 29, 2017 | 36.34 | 36.62 | 36.30 | 36.52 | 5,592,188 | +0.37(+1.02%) |
Sep 28, 2017 | 35.67 | 36.17 | 35.65 | 36.15 | 5,995,359 | +0.48(+1.34%) |
Sep 27, 2017 | 35.55 | 35.76 | 35.27 | 35.67 | 2,978,003 | +0.25(+0.71%) |
Sep 26, 2017 | 35.30 | 35.53 | 35.15 | 35.42 | 2,436,968 | +0.30(+0.86%) |
Sep 25, 2017 | 34.99 | 35.20 | 34.85 | 35.12 | 2,531,291 | +0.16(+0.46%) |
Sep 22, 2017 | 34.84 | 35.08 | 34.64 | 34.96 | 1,216,763 | +0.12(+0.34%) |
Sep 21, 2017 | 34.78 | 34.91 | 34.70 | 34.84 | 1,916,938 | +0.08(+0.23%) |
Sep 20, 2017 | 35.11 | 35.12 | 34.63 | 34.76 | 6,577,448 | -0.31(-0.88%) |
Sep 19, 2017 | 34.97 | 35.17 | 34.84 | 35.07 | 8,453,308 | +0.15(+0.43%) |
Sep 18, 2017 | 34.84 | 35.02 | 34.77 | 34.92 | 4,485,529 | +0.18(+0.52%) |
Sep 15, 2017 | 34.77 | 34.89 | 34.46 | 34.74 | 2,026,552 | -0.02(-0.06%) |
Sep 14, 2017 | 34.70 | 34.91 | 34.50 | 34.76 | 2,129,382 | +0.01(+0.03%) |
Sep 13, 2017 | 35.15 | 35.15 | 34.45 | 34.75 | 2,806,402 | -0.37(-1.05%) |
Sep 12, 2017 | 34.80 | 35.14 | 34.76 | 35.12 | 3,090,080 | +0.39(+1.12%) |
Sep 11, 2017 | 34.57 | 34.75 | 34.43 | 34.73 | 2,715,218 | +0.25(+0.72%) |
Sep 08, 2017 | 34.05 | 34.63 | 33.95 | 34.48 | 3,423,870 | +0.47(+1.38%) |
Sep 07, 2017 | 34.20 | 34.25 | 33.92 | 34.01 | 2,218,343 | -0.10(-0.29%) |
Sep 06, 2017 | 34.12 | 34.19 | 33.88 | 34.11 | 2,611,361 | +0.21(+0.62%) |
Sep 05, 2017 | 34.05 | 34.24 | 33.67 | 33.90 | 1,615,080 | -0.24(-0.70%) |