Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.32 | 40.54 | 39.68 | 39.74 | 5,817,341 | -0.24(-0.61%) |
Nov 29, 2017 | 39.30 | 40.17 | 39.11 | 39.98 | 7,390,901 | +1.18(+3.04%) |
Nov 28, 2017 | 37.72 | 38.85 | 37.63 | 38.80 | 3,215,545 | +1.21(+3.23%) |
Nov 27, 2017 | 37.56 | 37.81 | 37.33 | 37.59 | 1,337,278 | +0.00(+0.00%) |
Nov 24, 2017 | 37.85 | 37.90 | 37.55 | 37.59 | 834,892 | -0.18(-0.49%) |
Nov 22, 2017 | 37.96 | 38.07 | 37.77 | 37.77 | 1,866,545 | -0.13(-0.33%) |
Nov 21, 2017 | 38.09 | 38.19 | 37.77 | 37.90 | 2,133,528 | -0.03(-0.09%) |
Nov 20, 2017 | 37.72 | 37.94 | 37.56 | 37.93 | 1,685,101 | +0.33(+0.87%) |
Nov 17, 2017 | 37.15 | 37.72 | 37.09 | 37.60 | 1,259,086 | +0.22(+0.58%) |
Nov 16, 2017 | 37.69 | 37.71 | 37.38 | 37.38 | 1,011,185 | -0.01(-0.02%) |
Nov 15, 2017 | 36.90 | 37.61 | 36.81 | 37.39 | 1,637,691 | +0.09(+0.25%) |
Nov 14, 2017 | 36.86 | 37.34 | 36.86 | 37.30 | 2,019,430 | +0.25(+0.68%) |
Nov 13, 2017 | 36.41 | 37.12 | 36.24 | 37.05 | 2,624,019 | +0.47(+1.28%) |
Nov 10, 2017 | 36.75 | 36.90 | 36.58 | 36.58 | 3,185,831 | -0.09(-0.25%) |
Nov 09, 2017 | 36.76 | 37.07 | 36.30 | 36.67 | 3,634,315 | -0.34(-0.91%) |
Nov 08, 2017 | 37.14 | 37.32 | 36.74 | 37.01 | 2,528,597 | -0.25(-0.67%) |
Nov 07, 2017 | 38.15 | 38.26 | 37.18 | 37.26 | 2,347,828 | -0.89(-2.33%) |
Nov 06, 2017 | 38.09 | 38.28 | 37.97 | 38.15 | 1,392,642 | -0.10(-0.26%) |
Nov 03, 2017 | 38.23 | 38.34 | 38.02 | 38.25 | 1,857,476 | -0.12(-0.31%) |
Nov 02, 2017 | 38.07 | 38.46 | 37.84 | 38.36 | 1,392,921 | +0.25(+0.66%) |
Nov 01, 2017 | 38.40 | 38.63 | 37.99 | 38.11 | 1,996,535 | -0.08(-0.22%) |
Oct 31, 2017 | 38.25 | 38.51 | 38.18 | 38.20 | 1,283,432 | -0.01(-0.02%) |
Oct 30, 2017 | 38.63 | 38.08 | 38.20 | 2,253,355 | -0.49(-1.28%) | |
Oct 27, 2017 | 38.41 | 38.76 | 38.40 | 38.70 | 1,616,935 | +0.26(+0.68%) |
Oct 26, 2017 | 38.00 | 38.54 | 38.00 | 38.44 | 1,492,803 | +0.38(+0.99%) |
Oct 25, 2017 | 38.41 | 38.54 | 37.76 | 38.06 | 1,643,402 | -0.19(-0.50%) |
Oct 24, 2017 | 38.26 | 38.41 | 38.11 | 38.26 | 1,916,853 | +0.28(+0.73%) |
Oct 23, 2017 | 38.31 | 38.49 | 37.92 | 37.98 | 1,479,543 | -0.33(-0.85%) |
Oct 20, 2017 | 38.34 | 38.41 | 38.16 | 38.31 | 5,180,199 | +0.51(+1.35%) |
Oct 19, 2017 | 37.25 | 37.92 | 37.23 | 37.79 | 1,808,568 | +0.23(+0.60%) |
Oct 18, 2017 | 37.50 | 37.67 | 37.36 | 37.57 | 1,394,442 | +0.27(+0.72%) |
Oct 17, 2017 | 37.79 | 37.79 | 37.23 | 37.30 | 2,266,324 | -0.33(-0.87%) |
Oct 16, 2017 | 37.43 | 37.77 | 37.33 | 37.63 | 1,691,772 | +0.21(+0.56%) |
Oct 13, 2017 | 37.45 | 37.67 | 37.04 | 37.42 | 1,960,175 | -0.18(-0.47%) |
Oct 12, 2017 | 37.95 | 37.98 | 37.52 | 37.59 | 1,641,851 | -0.26(-0.69%) |
Oct 11, 2017 | 37.90 | 38.03 | 37.72 | 37.85 | 1,367,971 | -0.19(-0.51%) |
Oct 10, 2017 | 37.88 | 38.09 | 37.75 | 38.05 | 1,800,930 | +0.29(+0.78%) |
Oct 09, 2017 | 38.09 | 38.09 | 37.67 | 37.75 | 776,101 | -0.18(-0.46%) |
Oct 06, 2017 | 38.05 | 38.26 | 37.75 | 37.93 | 3,553,926 | +0.02(+0.04%) |
Oct 05, 2017 | 37.55 | 38.04 | 37.33 | 37.91 | 3,358,207 | +0.48(+1.28%) |
Oct 04, 2017 | 37.77 | 37.78 | 37.39 | 37.43 | 2,290,056 | -0.40(-1.06%) |
Oct 03, 2017 | 38.01 | 38.08 | 37.58 | 37.84 | 1,877,842 | -0.13(-0.33%) |
Oct 02, 2017 | 37.71 | 37.98 | 37.51 | 37.96 | 3,382,384 | +0.20(+0.53%) |
Sep 29, 2017 | 37.57 | 38.06 | 37.48 | 37.76 | 3,990,650 | +0.19(+0.51%) |
Sep 28, 2017 | 37.48 | 37.57 | 37.07 | 37.57 | 1,857,265 | +0.18(+0.47%) |
Sep 27, 2017 | 37.67 | 36.97 | 37.39 | 2,470,804 | +0.76(+2.08%) | |
Sep 26, 2017 | 36.55 | 36.74 | 36.38 | 36.63 | 1,182,796 | +0.20(+0.55%) |
Sep 25, 2017 | 36.31 | 36.64 | 36.14 | 36.43 | 1,709,332 | +0.02(+0.05%) |
Sep 22, 2017 | 36.24 | 36.44 | 36.09 | 36.41 | 1,412,550 | +0.04(+0.12%) |
Sep 21, 2017 | 36.09 | 36.47 | 36.09 | 36.37 | 2,042,187 | +0.15(+0.42%) |
Sep 20, 2017 | 35.80 | 36.31 | 35.48 | 36.22 | 8,981,310 | +0.44(+1.22%) |
Sep 19, 2017 | 35.55 | 35.91 | 35.54 | 35.78 | 2,566,268 | +0.25(+0.71%) |
Sep 18, 2017 | 35.26 | 35.67 | 35.22 | 35.53 | 2,164,340 | +0.44(+1.24%) |
Sep 15, 2017 | 34.78 | 35.14 | 34.70 | 35.10 | 2,132,650 | +0.17(+0.49%) |
Sep 14, 2017 | 35.29 | 35.36 | 34.88 | 34.93 | 3,096,403 | -0.30(-0.85%) |
Sep 13, 2017 | 35.03 | 35.28 | 34.93 | 35.23 | 2,887,085 | +0.10(+0.28%) |
Sep 12, 2017 | 34.58 | 35.23 | 34.52 | 35.13 | 6,405,798 | +0.74(+2.16%) |
Sep 11, 2017 | 34.00 | 34.57 | 33.83 | 34.38 | 5,257,800 | +0.83(+2.49%) |
Sep 08, 2017 | 33.21 | 33.74 | 33.08 | 33.55 | 4,058,468 | +0.34(+1.03%) |
Sep 07, 2017 | 33.97 | 34.03 | 33.04 | 33.21 | 4,998,797 | -0.83(-2.45%) |
Sep 06, 2017 | 34.18 | 34.33 | 33.91 | 34.04 | 3,318,897 | +0.03(+0.10%) |
Sep 05, 2017 | 34.73 | 34.85 | 33.93 | 34.01 | 3,058,034 | -1.03(-2.95%) |