Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.97 | 45.48 | 44.48 | 45.16 | 7,940,150 | +0.18(+0.39%) |
Nov 29, 2017 | 43.75 | 45.16 | 43.74 | 44.99 | 7,060,510 | +1.20(+2.74%) |
Nov 28, 2017 | 43.28 | 43.80 | 43.02 | 43.79 | 4,944,221 | +0.63(+1.46%) |
Nov 27, 2017 | 42.85 | 43.26 | 42.65 | 43.16 | 3,829,783 | +0.32(+0.75%) |
Nov 24, 2017 | 42.99 | 43.10 | 42.78 | 42.84 | 1,297,868 | +0.00(+0.00%) |
Nov 22, 2017 | 42.65 | 42.85 | 42.49 | 42.84 | 2,738,404 | +0.10(+0.24%) |
Nov 21, 2017 | 42.98 | 43.21 | 42.59 | 42.73 | 4,920,451 | -0.57(-1.33%) |
Nov 20, 2017 | 42.87 | 43.49 | 42.85 | 43.31 | 4,669,107 | +0.42(+0.97%) |
Nov 17, 2017 | 42.71 | 43.06 | 42.62 | 42.89 | 5,590,022 | +0.04(+0.09%) |
Nov 16, 2017 | 42.14 | 42.93 | 42.10 | 42.85 | 4,202,134 | +0.91(+2.17%) |
Nov 15, 2017 | 43.08 | 43.44 | 41.92 | 41.94 | 6,091,493 | -1.27(-2.94%) |
Nov 14, 2017 | 42.37 | 43.34 | 42.34 | 43.21 | 6,756,609 | +0.92(+2.17%) |
Nov 13, 2017 | 42.33 | 42.79 | 42.11 | 42.29 | 4,325,542 | -0.25(-0.58%) |
Nov 10, 2017 | 41.19 | 42.64 | 41.12 | 42.54 | 6,335,819 | +1.20(+2.90%) |
Nov 09, 2017 | 41.57 | 42.01 | 41.29 | 41.34 | 4,893,892 | -0.37(-0.88%) |
Nov 08, 2017 | 41.11 | 41.72 | 41.03 | 41.71 | 4,996,246 | +1.01(+2.49%) |
Nov 07, 2017 | 39.98 | 40.75 | 39.64 | 40.70 | 4,579,077 | +0.69(+1.74%) |
Nov 06, 2017 | 40.79 | 40.87 | 39.99 | 40.00 | 4,732,010 | -0.99(-2.42%) |
Nov 03, 2017 | 41.21 | 41.36 | 40.92 | 40.99 | 2,448,442 | -0.34(-0.81%) |
Nov 02, 2017 | 41.50 | 41.61 | 41.04 | 41.33 | 3,338,096 | -0.22(-0.52%) |
Nov 01, 2017 | 41.50 | 41.79 | 41.18 | 41.54 | 3,315,939 | +0.09(+0.21%) |
Oct 31, 2017 | 40.77 | 41.68 | 40.77 | 41.46 | 5,846,549 | +1.01(+2.49%) |
Oct 30, 2017 | 41.33 | 41.37 | 40.27 | 40.45 | 6,674,219 | -0.73(-1.76%) |
Oct 27, 2017 | 41.36 | 41.38 | 40.91 | 41.18 | 2,625,840 | -0.15(-0.37%) |
Oct 26, 2017 | 41.19 | 41.55 | 40.97 | 41.33 | 4,068,404 | +0.18(+0.45%) |
Oct 25, 2017 | 41.26 | 41.33 | 40.85 | 41.15 | 3,446,884 | -0.21(-0.50%) |
Oct 24, 2017 | 41.36 | 41.57 | 41.21 | 41.35 | 3,818,526 | +0.10(+0.23%) |
Oct 23, 2017 | 41.61 | 41.79 | 41.19 | 41.26 | 3,747,509 | -0.27(-0.65%) |
Oct 20, 2017 | 41.61 | 41.62 | 41.27 | 41.53 | 4,223,537 | -0.02(-0.04%) |
Oct 19, 2017 | 41.61 | 41.76 | 41.17 | 41.54 | 4,889,239 | -0.18(-0.42%) |
Oct 18, 2017 | 41.26 | 41.90 | 40.94 | 41.72 | 7,468,155 | +0.44(+1.06%) |
Oct 17, 2017 | 41.37 | 41.40 | 40.97 | 41.28 | 3,818,833 | -0.09(-0.21%) |
Oct 16, 2017 | 41.15 | 41.42 | 41.07 | 41.37 | 3,319,750 | +0.22(+0.54%) |
Oct 13, 2017 | 41.08 | 41.16 | 40.97 | 41.15 | 4,532,930 | +0.21(+0.51%) |
Oct 12, 2017 | 40.61 | 41.18 | 40.53 | 40.94 | 4,256,934 | +0.32(+0.79%) |
Oct 11, 2017 | 40.70 | 40.94 | 40.44 | 40.62 | 5,000,588 | -0.06(-0.16%) |
Oct 10, 2017 | 40.26 | 40.69 | 40.20 | 40.68 | 4,331,605 | +0.61(+1.51%) |
Oct 09, 2017 | 41.07 | 41.14 | 40.02 | 40.08 | 6,008,943 | -0.97(-2.35%) |
Oct 06, 2017 | 41.30 | 41.39 | 40.97 | 41.04 | 3,263,809 | -0.16(-0.39%) |
Oct 05, 2017 | 41.15 | 41.57 | 41.10 | 41.20 | 4,082,173 | +0.06(+0.15%) |
Oct 04, 2017 | 40.59 | 41.78 | 40.40 | 41.14 | 6,901,654 | +0.55(+1.34%) |
Oct 03, 2017 | 41.03 | 41.03 | 40.57 | 40.59 | 4,341,992 | -0.39(-0.95%) |
Oct 02, 2017 | 40.79 | 41.11 | 40.51 | 40.98 | 5,482,079 | +0.04(+0.10%) |
Sep 29, 2017 | 41.49 | 41.70 | 40.92 | 40.94 | 5,601,728 | -0.40(-0.96%) |
Sep 28, 2017 | 41.23 | 41.83 | 41.13 | 41.34 | 3,483,683 | -0.13(-0.32%) |
Sep 27, 2017 | 41.50 | 41.47 | 5,510,782 | +0.36(+0.89%) | ||
Sep 26, 2017 | 41.37 | 41.49 | 41.02 | 41.11 | 3,518,399 | -0.24(-0.57%) |
Sep 25, 2017 | 40.52 | 41.47 | 40.52 | 41.34 | 5,235,961 | +0.82(+2.03%) |
Sep 22, 2017 | 40.97 | 41.27 | 40.39 | 40.52 | 5,688,112 | -0.36(-0.89%) |
Sep 21, 2017 | 41.19 | 41.53 | 40.65 | 40.88 | 8,230,055 | -0.38(-0.92%) |
Sep 20, 2017 | 40.93 | 42.09 | 39.86 | 41.26 | 20,324,710 | -2.54(-5.80%) |
Sep 19, 2017 | 44.44 | 44.53 | 43.65 | 43.80 | 7,868,688 | -0.83(-1.86%) |
Sep 18, 2017 | 44.15 | 44.72 | 44.06 | 44.63 | 5,713,928 | +0.50(+1.13%) |
Sep 15, 2017 | 43.53 | 44.17 | 43.45 | 44.14 | 5,499,966 | +0.59(+1.36%) |
Sep 14, 2017 | 43.62 | 43.71 | 43.24 | 43.54 | 3,954,804 | -0.19(-0.43%) |
Sep 13, 2017 | 43.90 | 44.18 | 43.68 | 43.73 | 2,849,490 | -0.21(-0.49%) |
Sep 12, 2017 | 44.17 | 44.46 | 43.80 | 43.95 | 3,666,955 | -0.17(-0.39%) |
Sep 11, 2017 | 43.96 | 44.35 | 43.87 | 44.12 | 3,627,923 | +0.34(+0.78%) |
Sep 08, 2017 | 43.23 | 44.09 | 43.16 | 43.78 | 4,284,610 | +0.55(+1.26%) |
Sep 07, 2017 | 43.04 | 43.49 | 42.78 | 43.23 | 6,010,575 | -0.03(-0.07%) |
Sep 06, 2017 | 42.62 | 43.29 | 42.40 | 43.27 | 7,225,993 | +0.78(+1.82%) |
Sep 05, 2017 | 42.52 | 42.76 | 42.22 | 42.49 | 5,384,187 | +0.00(+0.00%) |