Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.48 | 41.12 | 40.12 | 40.49 | 4,518,607 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.28 | 39.80 | 40.23 | 5,063,350 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.20 | 42.23 | 8,820,245 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.38 | 40.47 | 41.01 | 3,169,748 | -0.17(-0.40%) |
Nov 24, 2017 | 41.75 | 41.84 | 41.05 | 41.17 | 1,339,083 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.75 | 41.59 | 3,336,737 | +1.22(+3.02%) |
Nov 21, 2017 | 41.68 | 41.68 | 39.23 | 40.37 | 6,415,748 | -0.80(-1.94%) |
Nov 20, 2017 | 41.25 | 41.50 | 40.72 | 41.17 | 4,968,479 | -1.16(-2.74%) |
Nov 17, 2017 | 40.97 | 42.53 | 40.97 | 42.33 | 3,659,259 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.03 | 41.26 | 3,435,266 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.33 | 39.73 | 41.17 | 4,853,347 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,300,978 | -1.23(-2.92%) |
Nov 13, 2017 | 41.65 | 42.79 | 41.50 | 42.07 | 3,247,479 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.37 | 41.70 | 41.95 | 4,577,976 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.05 | 42.26 | 7,865,442 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.62 | 44.25 | 44.76 | 3,432,381 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,047 | -0.31(-0.68%) |
Nov 06, 2017 | 46.04 | 46.51 | 45.39 | 46.13 | 1,770,201 | +0.17(+0.36%) |
Nov 03, 2017 | 46.09 | 46.26 | 45.56 | 45.96 | 1,885,389 | -0.33(-0.72%) |
Nov 02, 2017 | 46.51 | 46.59 | 45.91 | 46.29 | 2,110,956 | -0.23(-0.50%) |
Nov 01, 2017 | 47.71 | 48.06 | 46.28 | 46.53 | 3,255,044 | -0.08(-0.17%) |
Oct 31, 2017 | 45.99 | 46.89 | 45.24 | 46.60 | 2,790,126 | +0.35(+0.76%) |
Oct 30, 2017 | 46.58 | 47.19 | 46.20 | 46.25 | 2,124,567 | -0.48(-1.02%) |
Oct 27, 2017 | 46.66 | 47.06 | 45.85 | 46.73 | 3,967,840 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.51 | 47.33 | 47.94 | 3,555,807 | -0.36(-0.75%) |
Oct 25, 2017 | 48.51 | 48.65 | 47.32 | 48.30 | 3,845,278 | -0.55(-1.12%) |
Oct 24, 2017 | 46.95 | 49.07 | 46.88 | 48.85 | 6,871,539 | +2.10(+4.49%) |
Oct 23, 2017 | 46.86 | 47.37 | 46.65 | 46.75 | 4,121,442 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.95 | 45.90 | 46.75 | 4,315,248 | +1.36(+2.99%) |
Oct 19, 2017 | 45.36 | 46.57 | 44.88 | 45.39 | 6,185,301 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.37 | 46.58 | 4,811,860 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,368 | -0.46(-0.97%) |
Oct 16, 2017 | 46.82 | 47.73 | 46.31 | 47.05 | 4,799,845 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.45 | 46.54 | 3,371,596 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.65 | 46.36 | 3,103,925 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.79 | 2,796,776 | +0.05(+0.11%) |
Oct 10, 2017 | 46.12 | 46.28 | 45.43 | 45.74 | 3,668,846 | -0.18(-0.38%) |
Oct 09, 2017 | 46.46 | 46.55 | 45.43 | 45.91 | 2,292,078 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.14 | 46.32 | 4,063,529 | -0.74(-1.58%) |
Oct 05, 2017 | 46.90 | 47.53 | 46.48 | 47.06 | 3,272,087 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.09 | 46.58 | 46.73 | 4,228,279 | -0.39(-0.83%) |
Oct 03, 2017 | 46.79 | 47.14 | 46.27 | 47.12 | 3,397,175 | +0.64(+1.39%) |
Oct 02, 2017 | 45.29 | 46.85 | 45.27 | 46.48 | 4,144,807 | +1.00(+2.21%) |
Sep 29, 2017 | 45.31 | 45.84 | 44.77 | 45.47 | 3,922,104 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.32 | 43.71 | 44.95 | 5,415,403 | +0.99(+2.24%) |
Sep 27, 2017 | 43.39 | 43.96 | 2,451,456 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.62 | 43.64 | 4,653,628 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.58 | 43.52 | 44.18 | 3,148,770 | -0.09(-0.20%) |
Sep 22, 2017 | 44.20 | 44.65 | 43.57 | 44.26 | 3,305,903 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.09 | 44.84 | 45.11 | 3,788,678 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.39 | 46.33 | 7,489,252 | +1.27(+2.81%) |
Sep 19, 2017 | 44.11 | 45.30 | 43.76 | 45.06 | 4,976,941 | +1.26(+2.87%) |
Sep 18, 2017 | 43.70 | 43.98 | 43.56 | 43.80 | 3,306,126 | +0.25(+0.58%) |
Sep 15, 2017 | 43.66 | 43.98 | 43.15 | 43.55 | 5,578,820 | -0.15(-0.33%) |
Sep 14, 2017 | 43.39 | 43.89 | 42.67 | 43.70 | 4,562,785 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.27 | 43.80 | 3,457,274 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.09 | 43.24 | 43.89 | 4,948,592 | +1.37(+3.21%) |
Sep 11, 2017 | 42.19 | 43.40 | 42.07 | 42.53 | 4,282,684 | +0.97(+2.32%) |
Sep 08, 2017 | 43.28 | 43.28 | 41.20 | 41.56 | 7,481,715 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.80 | 42.96 | 43.63 | 3,410,355 | +0.29(+0.68%) |
Sep 06, 2017 | 43.31 | 43.41 | 42.23 | 43.34 | 3,506,145 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.01 | 42.62 | 43.33 | 5,355,165 | -0.60(-1.38%) |