Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.48 | 38.19 | 37.46 | 37.89 | 40,358,156 | +0.75(+2.02%) |
Nov 29, 2017 | 37.90 | 38.10 | 36.99 | 37.14 | 31,988,940 | -0.66(-1.74%) |
Nov 28, 2017 | 37.73 | 37.89 | 37.45 | 37.80 | 23,896,662 | +0.20(+0.54%) |
Nov 27, 2017 | 37.70 | 37.41 | 37.59 | 21,540,854 | -0.22(-0.58%) | |
Nov 24, 2017 | 37.64 | 37.83 | 37.54 | 37.81 | 7,651,925 | +0.08(+0.22%) |
Nov 22, 2017 | 37.97 | 37.98 | 37.63 | 37.73 | 23,122,508 | -0.24(-0.65%) |
Nov 21, 2017 | 37.79 | 38.21 | 37.78 | 37.97 | 25,862,714 | +0.27(+0.72%) |
Nov 20, 2017 | 37.80 | 38.12 | 37.60 | 37.70 | 26,530,824 | -0.01(-0.02%) |
Nov 17, 2017 | 38.45 | 38.55 | 37.70 | 37.71 | 75,501,360 | -0.86(-2.23%) |
Nov 16, 2017 | 38.56 | 38.93 | 38.41 | 38.57 | 29,963,970 | +0.16(+0.42%) |
Nov 15, 2017 | 38.35 | 38.70 | 38.17 | 38.41 | 20,281,712 | -0.34(-0.87%) |
Nov 14, 2017 | 38.62 | 38.80 | 38.30 | 38.75 | 26,271,142 | +0.09(+0.24%) |
Nov 13, 2017 | 38.24 | 38.82 | 38.24 | 38.66 | 22,483,502 | +0.14(+0.37%) |
Nov 10, 2017 | 38.90 | 38.95 | 38.35 | 38.51 | 28,515,484 | -0.61(-1.56%) |
Nov 09, 2017 | 38.91 | 39.20 | 38.57 | 39.12 | 30,255,534 | -0.34(-0.86%) |
Nov 08, 2017 | 39.39 | 39.46 | 39.11 | 39.46 | 25,513,918 | -0.07(-0.17%) |
Nov 07, 2017 | 39.46 | 39.79 | 39.20 | 39.53 | 28,955,334 | +0.07(+0.17%) |
Nov 06, 2017 | 39.38 | 39.49 | 38.95 | 39.46 | 40,262,460 | +0.53(+1.37%) |
Nov 03, 2017 | 39.65 | 39.73 | 38.31 | 38.93 | 46,782,180 | -0.64(-1.61%) |
Nov 02, 2017 | 39.15 | 39.67 | 38.82 | 39.57 | 53,092,296 | +0.33(+0.83%) |
Nov 01, 2017 | 38.62 | 39.24 | 38.30 | 39.24 | 56,913,764 | +1.02(+2.68%) |
Oct 31, 2017 | 37.97 | 38.47 | 37.51 | 38.21 | 55,945,768 | +0.94(+2.52%) |
Oct 30, 2017 | 37.36 | 37.96 | 36.86 | 37.27 | 57,326,060 | -0.03(-0.07%) |
Oct 27, 2017 | 36.37 | 37.80 | 36.20 | 37.30 | 107,173,608 | +2.56(+7.38%) |
Oct 26, 2017 | 34.37 | 34.92 | 34.20 | 34.73 | 45,515,576 | +0.48(+1.40%) |
Oct 25, 2017 | 34.35 | 34.49 | 34.01 | 34.26 | 28,608,214 | -0.14(-0.42%) |
Oct 24, 2017 | 34.44 | 34.48 | 34.21 | 34.40 | 23,394,510 | +0.10(+0.29%) |
Oct 23, 2017 | 34.06 | 34.47 | 33.93 | 34.30 | 34,098,104 | +0.34(+0.99%) |
Oct 20, 2017 | 33.88 | 33.98 | 33.68 | 33.96 | 21,827,580 | +0.29(+0.85%) |
Oct 19, 2017 | 33.50 | 33.88 | 33.46 | 33.68 | 22,881,966 | -0.13(-0.40%) |
Oct 18, 2017 | 33.43 | 33.84 | 33.26 | 33.81 | 25,504,350 | +0.39(+1.16%) |
Oct 17, 2017 | 33.23 | 33.49 | 33.07 | 33.42 | 18,489,526 | +0.03(+0.08%) |
Oct 16, 2017 | 33.36 | 33.42 | 33.13 | 33.40 | 14,867,032 | +0.08(+0.23%) |
Oct 13, 2017 | 33.13 | 33.44 | 33.00 | 33.32 | 20,034,408 | +0.40(+1.22%) |
Oct 12, 2017 | 33.05 | 33.09 | 32.74 | 32.92 | 21,768,984 | -0.09(-0.28%) |
Oct 11, 2017 | 33.16 | 33.32 | 32.81 | 33.01 | 36,606,868 | -0.29(-0.88%) |
Oct 10, 2017 | 33.54 | 33.56 | 33.08 | 33.31 | 35,581,012 | -0.18(-0.53%) |
Oct 09, 2017 | 33.33 | 33.50 | 33.20 | 33.48 | 22,014,846 | +0.19(+0.58%) |
Oct 06, 2017 | 33.26 | 33.51 | 33.11 | 33.29 | 22,484,544 | +0.08(+0.25%) |
Oct 05, 2017 | 33.18 | 33.31 | 32.94 | 33.21 | 21,082,828 | +0.16(+0.48%) |
Oct 04, 2017 | 33.09 | 33.10 | 32.64 | 33.05 | 33,766,880 | -0.03(-0.10%) |
Oct 03, 2017 | 32.72 | 33.35 | 32.72 | 33.08 | 40,477,512 | +0.29(+0.87%) |
Oct 02, 2017 | 32.02 | 32.84 | 31.99 | 32.79 | 44,513,256 | +0.81(+2.52%) |
Sep 29, 2017 | 31.79 | 32.05 | 31.67 | 31.99 | 27,638,926 | +0.21(+0.66%) |
Sep 28, 2017 | 31.35 | 31.82 | 31.32 | 31.78 | 25,199,454 | +0.24(+0.77%) |
Sep 27, 2017 | 31.60 | 31.66 | 31.16 | 31.53 | 30,929,356 | +0.06(+0.19%) |
Sep 26, 2017 | 31.26 | 31.62 | 31.08 | 31.48 | 35,448,540 | +0.26(+0.83%) |
Sep 25, 2017 | 31.12 | 31.27 | 30.95 | 31.22 | 27,569,914 | -0.02(-0.05%) |
Sep 22, 2017 | 31.04 | 31.27 | 31.04 | 31.23 | 25,751,380 | -0.02(-0.05%) |
Sep 21, 2017 | 31.07 | 31.31 | 30.95 | 31.25 | 27,320,792 | +0.11(+0.35%) |
Sep 20, 2017 | 31.27 | 31.32 | 30.79 | 31.14 | 28,492,578 | -0.13(-0.43%) |
Sep 19, 2017 | 31.25 | 31.33 | 31.10 | 31.27 | 28,389,128 | +0.19(+0.62%) |
Sep 18, 2017 | 31.08 | 31.36 | 30.91 | 31.08 | 23,068,852 | +0.00(+0.00%) |
Sep 15, 2017 | 30.70 | 31.15 | 30.43 | 31.08 | 39,994,224 | +0.44(+1.43%) |
Sep 14, 2017 | 30.40 | 30.82 | 30.38 | 30.64 | 21,536,574 | +0.13(+0.41%) |
Sep 13, 2017 | 30.24 | 30.58 | 30.22 | 30.52 | 18,463,168 | +0.20(+0.66%) |
Sep 12, 2017 | 30.14 | 30.53 | 30.02 | 30.32 | 23,201,414 | +0.27(+0.89%) |
Sep 11, 2017 | 29.81 | 30.24 | 29.52 | 30.05 | 23,852,054 | +0.49(+1.65%) |
Sep 08, 2017 | 29.56 | 29.85 | 29.47 | 29.56 | 16,815,036 | -0.29(-0.98%) |
Sep 07, 2017 | 30.14 | 30.20 | 29.68 | 29.85 | 19,400,630 | -0.18(-0.62%) |
Sep 06, 2017 | 29.59 | 30.19 | 29.49 | 30.04 | 33,417,174 | +0.62(+2.11%) |
Sep 05, 2017 | 29.42 | 29.68 | 29.34 | 29.42 | 22,347,062 | -0.06(-0.20%) |