Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.68 | 39.82 | 38.29 | 38.54 | 5,376,629 | -0.26(-0.68%) |
Nov 29, 2017 | 36.35 | 39.30 | 36.28 | 38.80 | 9,057,500 | +2.62(+7.24%) |
Nov 28, 2017 | 35.10 | 36.22 | 34.86 | 36.18 | 2,480,598 | +1.13(+3.22%) |
Nov 27, 2017 | 34.83 | 35.53 | 34.44 | 35.05 | 3,368,420 | +0.32(+0.93%) |
Nov 24, 2017 | 34.96 | 35.17 | 34.52 | 34.73 | 1,148,870 | +0.14(+0.42%) |
Nov 22, 2017 | 34.68 | 35.19 | 34.49 | 34.59 | 1,913,211 | -0.12(-0.34%) |
Nov 21, 2017 | 34.76 | 34.84 | 33.96 | 34.71 | 1,736,143 | -0.12(-0.34%) |
Nov 20, 2017 | 34.38 | 34.84 | 33.92 | 34.82 | 2,260,705 | +0.49(+1.42%) |
Nov 17, 2017 | 34.34 | 34.64 | 33.88 | 34.34 | 2,792,725 | +0.75(+2.23%) |
Nov 16, 2017 | 33.24 | 34.03 | 32.80 | 33.59 | 2,420,025 | +0.66(+1.99%) |
Nov 15, 2017 | 32.61 | 33.42 | 32.40 | 32.93 | 2,568,936 | +0.03(+0.08%) |
Nov 14, 2017 | 32.29 | 33.08 | 32.29 | 32.91 | 2,342,997 | +0.37(+1.14%) |
Nov 13, 2017 | 33.37 | 33.77 | 32.33 | 32.54 | 3,417,224 | -1.10(-3.27%) |
Nov 10, 2017 | 33.12 | 34.03 | 32.27 | 33.64 | 8,466,621 | +0.00(+0.00%) |
Nov 09, 2017 | 32.65 | 34.29 | 32.26 | 33.64 | 8,143,727 | +1.45(+4.52%) |
Nov 08, 2017 | 32.04 | 32.43 | 31.76 | 32.18 | 2,215,199 | -0.01(-0.03%) |
Nov 07, 2017 | 32.87 | 32.91 | 32.05 | 32.19 | 2,814,278 | -0.80(-2.42%) |
Nov 06, 2017 | 32.35 | 33.08 | 32.07 | 32.99 | 3,214,837 | +0.64(+1.97%) |
Nov 03, 2017 | 32.94 | 33.11 | 32.29 | 32.35 | 1,954,142 | -0.71(-2.16%) |
Nov 02, 2017 | 33.70 | 33.97 | 33.01 | 33.07 | 2,244,275 | -0.50(-1.48%) |
Nov 01, 2017 | 33.42 | 34.03 | 33.25 | 33.56 | 2,250,737 | +0.24(+0.73%) |
Oct 31, 2017 | 33.57 | 33.82 | 33.08 | 33.32 | 2,550,540 | -0.29(-0.87%) |
Oct 30, 2017 | 34.24 | 34.35 | 33.33 | 33.61 | 3,583,029 | -0.82(-2.37%) |
Oct 27, 2017 | 34.76 | 34.93 | 34.13 | 34.43 | 2,774,454 | -1.04(-2.94%) |
Oct 26, 2017 | 35.02 | 35.87 | 34.75 | 35.47 | 3,324,437 | +0.58(+1.66%) |
Oct 25, 2017 | 34.96 | 35.02 | 34.50 | 34.89 | 2,629,062 | -0.08(-0.22%) |
Oct 24, 2017 | 35.16 | 35.37 | 34.84 | 34.97 | 1,739,433 | -0.13(-0.38%) |
Oct 23, 2017 | 35.42 | 35.76 | 35.08 | 35.10 | 1,607,248 | -0.32(-0.90%) |
Oct 20, 2017 | 35.29 | 35.45 | 35.04 | 35.42 | 2,115,632 | +0.35(+1.01%) |
Oct 19, 2017 | 35.09 | 35.50 | 34.93 | 35.07 | 1,337,249 | -0.24(-0.67%) |
Oct 18, 2017 | 34.83 | 35.71 | 34.77 | 35.30 | 4,715,021 | +0.47(+1.35%) |
Oct 17, 2017 | 33.90 | 34.85 | 33.69 | 34.83 | 4,749,366 | +0.88(+2.60%) |
Oct 16, 2017 | 34.07 | 34.79 | 33.30 | 33.95 | 12,628,638 | -1.89(-5.28%) |
Oct 13, 2017 | 35.70 | 36.03 | 35.44 | 35.84 | 1,694,881 | +0.05(+0.14%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.40 | 35.79 | 3,497,152 | -0.28(-0.77%) |
Oct 11, 2017 | 36.47 | 36.56 | 35.88 | 36.07 | 2,686,853 | -0.39(-1.06%) |
Oct 10, 2017 | 36.63 | 36.95 | 36.33 | 36.45 | 1,575,261 | -0.13(-0.37%) |
Oct 09, 2017 | 37.34 | 37.43 | 36.32 | 36.59 | 1,506,717 | -0.65(-1.74%) |
Oct 06, 2017 | 37.50 | 37.76 | 37.10 | 37.24 | 1,655,288 | -0.41(-1.09%) |
Oct 05, 2017 | 37.19 | 37.79 | 36.89 | 37.65 | 2,583,619 | +0.46(+1.24%) |
Oct 04, 2017 | 37.27 | 37.35 | 36.81 | 37.19 | 4,154,068 | +0.04(+0.11%) |
Oct 03, 2017 | 36.97 | 37.24 | 36.39 | 37.14 | 4,777,532 | +0.02(+0.05%) |
Oct 02, 2017 | 37.85 | 37.85 | 36.55 | 37.13 | 9,149,571 | -2.50(-6.30%) |
Sep 29, 2017 | 39.94 | 40.00 | 39.54 | 39.62 | 1,731,799 | -0.21(-0.53%) |
Sep 28, 2017 | 39.92 | 40.10 | 39.65 | 39.83 | 1,979,240 | -0.03(-0.08%) |
Sep 27, 2017 | 39.96 | 40.18 | 39.45 | 39.87 | 1,600,317 | -0.08(-0.19%) |
Sep 26, 2017 | 39.88 | 40.09 | 39.54 | 39.94 | 1,905,180 | +0.18(+0.44%) |
Sep 25, 2017 | 39.23 | 40.13 | 39.13 | 39.76 | 1,838,339 | +0.37(+0.94%) |
Sep 22, 2017 | 39.01 | 39.44 | 38.92 | 39.40 | 1,847,690 | +0.50(+1.30%) |
Sep 21, 2017 | 38.91 | 39.04 | 38.54 | 38.89 | 1,319,404 | +0.05(+0.13%) |
Sep 20, 2017 | 38.74 | 38.89 | 38.51 | 38.84 | 1,776,023 | +0.00(+0.00%) |
Sep 19, 2017 | 39.37 | 39.56 | 38.83 | 38.84 | 2,146,081 | -0.35(-0.90%) |
Sep 18, 2017 | 39.29 | 39.65 | 39.17 | 39.19 | 1,844,902 | -0.08(-0.21%) |
Sep 15, 2017 | 39.21 | 39.73 | 39.08 | 39.28 | 3,576,075 | +0.00(+0.00%) |
Sep 14, 2017 | 40.08 | 40.10 | 38.96 | 39.28 | 3,924,254 | -0.84(-2.09%) |
Sep 13, 2017 | 40.25 | 40.43 | 39.45 | 40.12 | 11,381,992 | +2.26(+5.97%) |
Sep 12, 2017 | 37.72 | 38.63 | 37.53 | 37.86 | 5,856,895 | +0.28(+0.74%) |
Sep 11, 2017 | 37.92 | 38.62 | 36.63 | 37.58 | 6,071,438 | -1.16(-2.99%) |
Sep 08, 2017 | 38.84 | 38.90 | 38.17 | 38.74 | 1,337,374 | -0.09(-0.24%) |
Sep 07, 2017 | 39.41 | 39.50 | 38.53 | 38.83 | 1,320,967 | -0.43(-1.09%) |
Sep 06, 2017 | 39.06 | 39.45 | 38.91 | 39.26 | 1,780,890 | +0.44(+1.13%) |
Sep 05, 2017 | 38.97 | 39.33 | 38.60 | 38.82 | 2,079,496 | -0.20(-0.52%) |