Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.17 | 40.18 | 39.51 | 39.97 | 3,650,481 | +0.13(+0.34%) |
Nov 29, 2017 | 40.25 | 40.25 | 39.56 | 39.83 | 2,531,173 | -0.84(-2.05%) |
Nov 28, 2017 | 40.28 | 40.73 | 39.93 | 40.67 | 4,142,459 | +0.45(+1.12%) |
Nov 27, 2017 | 39.56 | 40.56 | 39.53 | 40.22 | 2,314,576 | +0.64(+1.61%) |
Nov 24, 2017 | 39.98 | 40.00 | 39.48 | 39.58 | 2,845,219 | -0.31(-0.77%) |
Nov 22, 2017 | 40.12 | 40.20 | 39.42 | 39.89 | 2,108,804 | -0.36(-0.89%) |
Nov 21, 2017 | 40.05 | 40.31 | 39.85 | 40.25 | 2,527,585 | +0.44(+1.11%) |
Nov 20, 2017 | 39.52 | 40.08 | 39.27 | 39.81 | 2,795,172 | +0.20(+0.50%) |
Nov 17, 2017 | 38.99 | 39.67 | 38.99 | 39.61 | 3,064,449 | +0.54(+1.39%) |
Nov 16, 2017 | 38.12 | 39.33 | 38.01 | 39.07 | 2,637,758 | +0.81(+2.12%) |
Nov 15, 2017 | 37.88 | 38.43 | 37.55 | 38.25 | 2,774,824 | +0.04(+0.12%) |
Nov 14, 2017 | 37.35 | 38.59 | 37.19 | 38.21 | 3,550,917 | +0.88(+2.37%) |
Nov 13, 2017 | 37.53 | 37.99 | 37.17 | 37.33 | 1,871,419 | -0.18(-0.48%) |
Nov 10, 2017 | 37.63 | 37.91 | 37.33 | 37.50 | 2,517,538 | -0.13(-0.36%) |
Nov 09, 2017 | 37.45 | 37.64 | 36.86 | 37.64 | 3,233,968 | -0.11(-0.28%) |
Nov 08, 2017 | 37.69 | 37.90 | 36.85 | 37.75 | 2,867,202 | -0.01(-0.02%) |
Nov 07, 2017 | 37.43 | 37.88 | 37.23 | 37.75 | 2,777,284 | +0.23(+0.62%) |
Nov 06, 2017 | 36.02 | 37.66 | 35.98 | 37.52 | 3,397,864 | +1.72(+4.81%) |
Nov 03, 2017 | 36.10 | 36.31 | 35.71 | 35.80 | 2,560,858 | -0.10(-0.27%) |
Nov 02, 2017 | 35.63 | 36.87 | 35.16 | 35.90 | 4,932,155 | +0.54(+1.51%) |
Nov 01, 2017 | 33.66 | 35.47 | 33.56 | 35.36 | 5,982,340 | +2.41(+7.31%) |
Oct 31, 2017 | 32.74 | 33.37 | 32.47 | 32.96 | 4,213,827 | +0.04(+0.11%) |
Oct 30, 2017 | 32.44 | 33.23 | 32.40 | 32.92 | 3,727,368 | +0.57(+1.76%) |
Oct 27, 2017 | 32.05 | 32.43 | 31.85 | 32.35 | 2,188,806 | +0.15(+0.47%) |
Oct 26, 2017 | 32.35 | 32.52 | 31.85 | 32.20 | 2,203,304 | -0.18(-0.55%) |
Oct 25, 2017 | 32.44 | 32.94 | 31.98 | 32.38 | 2,857,398 | -0.09(-0.27%) |
Oct 24, 2017 | 31.77 | 32.56 | 31.77 | 32.47 | 1,865,712 | +0.12(+0.36%) |
Oct 23, 2017 | 32.69 | 32.86 | 32.30 | 32.35 | 1,583,096 | -0.39(-1.20%) |
Oct 20, 2017 | 32.52 | 32.86 | 32.06 | 32.74 | 2,799,264 | +0.52(+1.61%) |
Oct 19, 2017 | 31.82 | 32.23 | 31.65 | 32.22 | 1,299,189 | +0.04(+0.11%) |
Oct 18, 2017 | 32.40 | 32.57 | 32.05 | 32.19 | 2,148,066 | -0.21(-0.63%) |
Oct 17, 2017 | 32.30 | 32.63 | 32.16 | 32.39 | 1,739,213 | +0.21(+0.64%) |
Oct 16, 2017 | 32.46 | 32.54 | 31.85 | 32.19 | 1,885,222 | -0.26(-0.80%) |
Oct 13, 2017 | 32.62 | 32.73 | 32.36 | 32.45 | 1,462,727 | +0.05(+0.17%) |
Oct 12, 2017 | 32.32 | 32.55 | 31.93 | 32.39 | 2,102,117 | -0.18(-0.55%) |
Oct 11, 2017 | 32.29 | 32.58 | 32.02 | 32.57 | 2,090,005 | +0.29(+0.91%) |
Oct 10, 2017 | 32.27 | 32.01 | 32.28 | 2,363,380 | +0.01(+0.03%) | |
Oct 09, 2017 | 31.92 | 32.33 | 31.70 | 32.27 | 2,172,552 | +0.68(+2.15%) |
Oct 06, 2017 | 30.79 | 31.87 | 30.74 | 31.59 | 3,984,907 | -0.38(-1.20%) |
Oct 05, 2017 | 32.89 | 33.00 | 31.69 | 31.97 | 4,228,750 | -0.84(-2.56%) |
Oct 04, 2017 | 32.53 | 32.85 | 32.17 | 32.81 | 2,173,811 | +0.29(+0.88%) |
Oct 03, 2017 | 32.28 | 32.71 | 31.84 | 32.53 | 2,511,284 | +0.33(+1.02%) |
Oct 02, 2017 | 31.83 | 32.50 | 31.65 | 32.20 | 2,802,756 | +0.12(+0.36%) |
Sep 29, 2017 | 32.10 | 32.52 | 31.81 | 32.08 | 3,782,135 | -0.02(-0.06%) |
Sep 28, 2017 | 31.32 | 32.17 | 31.07 | 32.10 | 3,329,803 | +1.17(+3.78%) |
Sep 27, 2017 | 30.80 | 31.02 | 30.07 | 30.93 | 2,861,482 | +0.06(+0.20%) |
Sep 26, 2017 | 31.17 | 31.38 | 30.75 | 30.87 | 3,327,992 | -0.48(-1.54%) |
Sep 25, 2017 | 30.59 | 31.72 | 30.57 | 31.35 | 3,716,853 | +0.81(+2.66%) |
Sep 22, 2017 | 30.31 | 30.71 | 30.16 | 30.54 | 1,393,494 | +0.32(+1.06%) |
Sep 21, 2017 | 30.16 | 30.51 | 29.97 | 30.22 | 1,864,244 | -0.03(-0.09%) |
Sep 20, 2017 | 30.04 | 30.36 | 29.71 | 30.24 | 2,101,887 | +0.21(+0.71%) |
Sep 19, 2017 | 29.33 | 30.07 | 29.11 | 30.03 | 2,827,093 | +0.70(+2.37%) |
Sep 18, 2017 | 28.98 | 29.51 | 28.95 | 29.33 | 2,721,044 | +0.45(+1.54%) |
Sep 15, 2017 | 28.69 | 29.18 | 28.64 | 28.89 | 4,632,928 | +0.21(+0.75%) |
Sep 14, 2017 | 29.09 | 29.09 | 28.50 | 28.67 | 3,288,115 | -0.52(-1.77%) |
Sep 13, 2017 | 29.44 | 29.47 | 28.65 | 29.19 | 3,687,793 | -0.22(-0.76%) |
Sep 12, 2017 | 29.25 | 29.74 | 29.11 | 29.41 | 2,382,710 | +0.24(+0.83%) |
Sep 11, 2017 | 28.92 | 29.40 | 28.51 | 29.17 | 2,920,257 | +0.28(+0.96%) |
Sep 08, 2017 | 28.27 | 29.06 | 28.12 | 28.90 | 2,920,898 | +0.45(+1.60%) |
Sep 07, 2017 | 27.96 | 28.46 | 27.79 | 28.44 | 2,168,599 | +0.56(+2.02%) |
Sep 06, 2017 | 27.63 | 27.96 | 27.35 | 27.88 | 4,208,230 | +0.56(+2.06%) |
Sep 05, 2017 | 28.40 | 28.46 | 26.90 | 27.32 | 5,137,213 | -1.67(-5.75%) |