Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.53 | 42.59 | 41.40 | 42.22 | 3,055,052 | +1.11(+2.70%) |
Nov 29, 2017 | 40.87 | 41.58 | 40.62 | 41.11 | 2,193,012 | +0.41(+1.01%) |
Nov 28, 2017 | 40.26 | 40.82 | 39.87 | 40.70 | 2,199,823 | +0.66(+1.64%) |
Nov 27, 2017 | 40.16 | 40.29 | 39.67 | 40.04 | 1,612,003 | -0.33(-0.82%) |
Nov 24, 2017 | 41.05 | 41.08 | 40.35 | 40.37 | 975,217 | -0.43(-1.04%) |
Nov 22, 2017 | 40.83 | 41.24 | 40.61 | 40.80 | 1,012,234 | +0.55(+1.38%) |
Nov 21, 2017 | 40.34 | 40.71 | 39.86 | 40.24 | 1,283,400 | +0.21(+0.52%) |
Nov 20, 2017 | 39.90 | 40.27 | 39.62 | 40.03 | 1,454,193 | -0.09(-0.23%) |
Nov 17, 2017 | 39.76 | 40.36 | 39.57 | 40.13 | 2,492,902 | +0.94(+2.41%) |
Nov 16, 2017 | 38.64 | 40.09 | 38.12 | 39.18 | 3,607,655 | +0.46(+1.19%) |
Nov 15, 2017 | 38.64 | 38.88 | 37.86 | 38.72 | 3,420,417 | -0.47(-1.20%) |
Nov 14, 2017 | 40.35 | 40.65 | 39.12 | 39.19 | 1,692,992 | -1.44(-3.55%) |
Nov 13, 2017 | 41.76 | 41.83 | 40.54 | 40.63 | 2,013,513 | -1.28(-3.04%) |
Nov 10, 2017 | 42.41 | 42.76 | 41.89 | 41.91 | 2,380,371 | -0.49(-1.16%) |
Nov 09, 2017 | 41.85 | 42.45 | 41.59 | 42.40 | 2,137,760 | +0.31(+0.73%) |
Nov 08, 2017 | 41.66 | 42.35 | 41.46 | 42.09 | 2,575,790 | +0.46(+1.09%) |
Nov 07, 2017 | 41.36 | 41.78 | 41.12 | 41.63 | 3,019,481 | +0.11(+0.27%) |
Nov 06, 2017 | 39.56 | 41.69 | 39.46 | 41.52 | 3,605,992 | +2.41(+6.17%) |
Nov 03, 2017 | 38.94 | 39.58 | 38.80 | 39.11 | 1,934,479 | +0.02(+0.05%) |
Nov 02, 2017 | 38.94 | 39.27 | 38.60 | 39.09 | 1,835,161 | +0.21(+0.53%) |
Nov 01, 2017 | 39.17 | 39.49 | 38.34 | 38.88 | 2,054,058 | +0.20(+0.52%) |
Oct 31, 2017 | 38.27 | 38.83 | 37.69 | 38.68 | 2,044,249 | +0.35(+0.91%) |
Oct 30, 2017 | 37.60 | 38.57 | 37.54 | 38.33 | 2,277,428 | +0.86(+2.30%) |
Oct 27, 2017 | 36.80 | 37.48 | 36.52 | 37.47 | 1,918,776 | +0.48(+1.31%) |
Oct 26, 2017 | 36.69 | 37.29 | 36.33 | 36.98 | 2,435,978 | +0.44(+1.21%) |
Oct 25, 2017 | 37.28 | 37.50 | 36.34 | 36.54 | 1,669,290 | -0.81(-2.17%) |
Oct 24, 2017 | 37.33 | 38.00 | 37.18 | 37.35 | 2,363,468 | +0.29(+0.79%) |
Oct 23, 2017 | 37.11 | 37.66 | 37.01 | 37.06 | 1,703,592 | +0.03(+0.08%) |
Oct 20, 2017 | 36.49 | 37.03 | 36.12 | 37.03 | 1,636,171 | +0.75(+2.08%) |
Oct 19, 2017 | 36.13 | 37.03 | 36.07 | 36.28 | 1,673,380 | -0.19(-0.51%) |
Oct 18, 2017 | 37.33 | 37.55 | 36.39 | 36.46 | 1,631,102 | -0.75(-2.01%) |
Oct 17, 2017 | 37.37 | 37.55 | 37.06 | 37.21 | 1,667,712 | -0.20(-0.53%) |
Oct 16, 2017 | 37.52 | 37.67 | 37.28 | 37.41 | 1,093,087 | +0.23(+0.63%) |
Oct 13, 2017 | 36.80 | 37.65 | 36.66 | 37.18 | 1,876,105 | +0.83(+2.29%) |
Oct 12, 2017 | 36.76 | 36.79 | 35.82 | 36.34 | 1,460,404 | -0.89(-2.39%) |
Oct 11, 2017 | 37.51 | 37.81 | 36.81 | 37.23 | 1,941,164 | -0.34(-0.91%) |
Oct 10, 2017 | 37.57 | 38.20 | 37.52 | 37.58 | 2,186,467 | +0.59(+1.60%) |
Oct 09, 2017 | 36.91 | 37.30 | 36.67 | 36.98 | 1,163,659 | +0.28(+0.78%) |
Oct 06, 2017 | 36.48 | 36.80 | 36.36 | 36.70 | 1,851,052 | -0.46(-1.23%) |
Oct 05, 2017 | 36.60 | 37.32 | 36.42 | 37.16 | 2,085,310 | +0.73(+2.01%) |
Oct 04, 2017 | 35.62 | 36.45 | 35.39 | 36.42 | 2,162,583 | +0.80(+2.24%) |
Oct 03, 2017 | 36.43 | 36.48 | 35.61 | 35.62 | 2,520,195 | -0.88(-2.42%) |
Oct 02, 2017 | 36.51 | 36.66 | 36.07 | 36.51 | 2,909,670 | -0.61(-1.63%) |
Sep 29, 2017 | 37.33 | 37.33 | 36.71 | 37.11 | 2,498,864 | -0.21(-0.57%) |
Sep 28, 2017 | 37.96 | 38.27 | 36.92 | 37.33 | 2,362,169 | -0.56(-1.49%) |
Sep 27, 2017 | 37.73 | 37.93 | 37.56 | 37.89 | 1,833,529 | +0.19(+0.51%) |
Sep 26, 2017 | 37.51 | 37.74 | 37.16 | 37.70 | 1,383,551 | -0.01(-0.02%) |
Sep 25, 2017 | 36.75 | 37.87 | 36.65 | 37.70 | 2,883,354 | +1.37(+3.78%) |
Sep 22, 2017 | 35.73 | 36.57 | 35.65 | 36.33 | 1,488,781 | +0.41(+1.15%) |
Sep 21, 2017 | 35.97 | 36.05 | 35.26 | 35.92 | 1,917,182 | -0.09(-0.24%) |
Sep 20, 2017 | 35.17 | 36.11 | 35.09 | 36.00 | 2,430,054 | +1.06(+3.04%) |
Sep 19, 2017 | 35.93 | 35.93 | 34.81 | 34.94 | 2,031,341 | -0.79(-2.21%) |
Sep 18, 2017 | 35.57 | 36.02 | 35.22 | 35.73 | 1,375,760 | -0.01(-0.04%) |
Sep 15, 2017 | 35.55 | 35.77 | 35.26 | 35.74 | 3,258,141 | +0.29(+0.82%) |
Sep 14, 2017 | 35.35 | 35.75 | 35.18 | 35.45 | 3,053,537 | +0.35(+0.99%) |
Sep 13, 2017 | 34.24 | 35.25 | 34.24 | 35.10 | 2,880,643 | +0.88(+2.58%) |
Sep 12, 2017 | 33.52 | 34.38 | 33.25 | 34.22 | 3,282,539 | +0.71(+2.10%) |
Sep 11, 2017 | 32.55 | 33.57 | 32.28 | 33.52 | 2,904,831 | +1.13(+3.47%) |
Sep 08, 2017 | 32.74 | 32.78 | 32.28 | 32.39 | 1,793,919 | -0.40(-1.22%) |
Sep 07, 2017 | 33.01 | 33.18 | 32.46 | 32.79 | 2,774,228 | -0.22(-0.67%) |
Sep 06, 2017 | 31.44 | 33.18 | 31.33 | 33.01 | 4,320,623 | +1.84(+5.89%) |
Sep 05, 2017 | 30.95 | 31.57 | 30.78 | 31.17 | 2,808,446 | +0.53(+1.74%) |