Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.14 | 41.46 | 40.90 | 41.24 | 2,704,822 | +0.24(+0.60%) |
Nov 29, 2017 | 40.52 | 41.12 | 40.44 | 41.00 | 4,058,833 | +0.55(+1.35%) |
Nov 28, 2017 | 39.76 | 40.46 | 39.76 | 40.45 | 3,331,337 | +0.75(+1.90%) |
Nov 27, 2017 | 39.76 | 39.92 | 39.69 | 39.70 | 1,376,947 | -0.04(-0.09%) |
Nov 24, 2017 | 39.80 | 40.02 | 39.72 | 39.74 | 343,926 | +0.04(+0.09%) |
Nov 22, 2017 | 39.74 | 39.76 | 39.52 | 39.70 | 1,226,274 | +0.02(+0.05%) |
Nov 21, 2017 | 39.43 | 39.75 | 39.38 | 39.68 | 1,011,612 | +0.36(+0.91%) |
Nov 20, 2017 | 39.19 | 39.36 | 39.18 | 39.32 | 1,021,298 | +0.22(+0.55%) |
Nov 17, 2017 | 38.80 | 39.20 | 38.64 | 39.11 | 1,192,823 | +0.08(+0.22%) |
Nov 16, 2017 | 38.72 | 39.15 | 38.59 | 39.02 | 962,560 | +0.41(+1.07%) |
Nov 15, 2017 | 38.65 | 38.72 | 38.26 | 38.61 | 1,062,274 | -0.25(-0.65%) |
Nov 14, 2017 | 38.40 | 38.88 | 38.36 | 38.86 | 1,625,347 | +0.28(+0.73%) |
Nov 13, 2017 | 38.36 | 38.64 | 38.35 | 38.58 | 665,303 | +0.14(+0.37%) |
Nov 10, 2017 | 38.43 | 38.56 | 38.32 | 38.44 | 1,379,157 | +0.02(+0.05%) |
Nov 09, 2017 | 38.17 | 38.65 | 38.09 | 38.42 | 1,876,186 | -0.12(-0.32%) |
Nov 08, 2017 | 38.07 | 38.57 | 38.00 | 38.54 | 1,948,545 | +0.42(+1.11%) |
Nov 07, 2017 | 38.38 | 38.46 | 38.01 | 38.12 | 1,093,251 | -0.18(-0.47%) |
Nov 06, 2017 | 38.06 | 38.38 | 37.96 | 38.30 | 2,065,805 | +0.27(+0.72%) |
Nov 03, 2017 | 37.95 | 38.29 | 37.88 | 38.02 | 2,703,988 | -0.01(-0.02%) |
Nov 02, 2017 | 38.92 | 38.92 | 37.81 | 38.03 | 6,473,161 | -0.97(-2.48%) |
Nov 01, 2017 | 39.12 | 39.13 | 38.84 | 39.00 | 1,519,793 | +0.08(+0.22%) |
Oct 31, 2017 | 38.84 | 38.97 | 38.64 | 38.92 | 1,520,151 | +0.24(+0.63%) |
Oct 30, 2017 | 38.99 | 38.59 | 38.67 | 1,380,242 | -0.08(-0.19%) | |
Oct 27, 2017 | 38.68 | 38.80 | 38.54 | 38.75 | 1,108,611 | +0.01(+0.02%) |
Oct 26, 2017 | 38.61 | 38.86 | 38.52 | 38.74 | 1,719,850 | +0.31(+0.81%) |
Oct 25, 2017 | 39.05 | 39.12 | 38.21 | 38.43 | 2,728,014 | -0.56(-1.45%) |
Oct 24, 2017 | 38.62 | 39.04 | 38.58 | 38.99 | 2,389,993 | +0.20(+0.51%) |
Oct 23, 2017 | 38.89 | 39.01 | 38.76 | 38.80 | 1,704,468 | +0.04(+0.10%) |
Oct 20, 2017 | 38.49 | 38.81 | 38.48 | 38.76 | 1,522,177 | +0.44(+1.15%) |
Oct 19, 2017 | 37.89 | 38.36 | 37.77 | 38.32 | 973,627 | +0.41(+1.09%) |
Oct 18, 2017 | 37.95 | 38.07 | 37.87 | 37.90 | 786,528 | +0.00(+0.00%) |
Oct 17, 2017 | 37.97 | 38.01 | 37.84 | 37.90 | 907,445 | -0.01(-0.02%) |
Oct 16, 2017 | 37.99 | 38.01 | 37.84 | 37.91 | 710,623 | -0.01(-0.02%) |
Oct 13, 2017 | 38.01 | 38.08 | 37.88 | 37.92 | 1,093,498 | -0.01(-0.02%) |
Oct 12, 2017 | 37.85 | 38.01 | 37.74 | 37.93 | 644,002 | -0.08(-0.20%) |
Oct 11, 2017 | 38.04 | 38.13 | 37.88 | 38.01 | 776,665 | +0.03(+0.07%) |
Oct 10, 2017 | 38.12 | 38.19 | 37.86 | 37.98 | 1,401,189 | -0.07(-0.17%) |
Oct 09, 2017 | 38.16 | 38.25 | 37.94 | 38.04 | 1,251,026 | -0.06(-0.15%) |
Oct 06, 2017 | 38.20 | 38.20 | 38.01 | 38.10 | 992,376 | +0.05(+0.12%) |
Oct 05, 2017 | 38.16 | 38.27 | 38.01 | 38.05 | 1,376,546 | -0.11(-0.30%) |
Oct 04, 2017 | 38.04 | 38.22 | 37.92 | 38.16 | 1,740,547 | +0.22(+0.57%) |
Oct 03, 2017 | 37.90 | 37.98 | 37.57 | 37.95 | 2,220,607 | +0.27(+0.72%) |
Oct 02, 2017 | 37.58 | 37.69 | 37.45 | 37.68 | 2,286,659 | +0.21(+0.55%) |
Sep 29, 2017 | 37.38 | 37.56 | 37.30 | 37.47 | 1,618,370 | +0.22(+0.58%) |
Sep 28, 2017 | 37.05 | 37.26 | 36.92 | 37.25 | 2,245,246 | +0.27(+0.74%) |
Sep 27, 2017 | 36.85 | 37.07 | 36.61 | 36.98 | 1,632,617 | +0.29(+0.80%) |
Sep 26, 2017 | 36.41 | 36.79 | 36.38 | 36.69 | 1,194,358 | +0.32(+0.88%) |
Sep 25, 2017 | 36.18 | 36.40 | 36.09 | 36.37 | 1,908,374 | +0.17(+0.47%) |
Sep 22, 2017 | 36.11 | 36.25 | 36.05 | 36.20 | 1,033,058 | +0.08(+0.23%) |
Sep 21, 2017 | 36.10 | 36.18 | 36.00 | 36.11 | 811,175 | +0.01(+0.03%) |
Sep 20, 2017 | 36.17 | 36.26 | 35.95 | 36.10 | 2,302,193 | -0.31(-0.85%) |
Sep 19, 2017 | 36.44 | 36.50 | 36.30 | 36.41 | 1,032,949 | +0.02(+0.05%) |
Sep 18, 2017 | 36.57 | 36.67 | 36.38 | 36.40 | 1,148,163 | -0.08(-0.23%) |
Sep 15, 2017 | 36.57 | 36.59 | 36.30 | 36.48 | 3,560,112 | -0.05(-0.13%) |
Sep 14, 2017 | 36.63 | 36.63 | 36.41 | 36.53 | 1,748,356 | -0.13(-0.36%) |
Sep 13, 2017 | 37.09 | 37.09 | 36.48 | 36.66 | 2,666,871 | -0.41(-1.11%) |
Sep 12, 2017 | 36.63 | 37.10 | 36.52 | 37.07 | 1,749,820 | +0.55(+1.52%) |
Sep 11, 2017 | 36.34 | 36.54 | 36.31 | 36.52 | 1,887,495 | +0.03(+0.08%) |
Sep 08, 2017 | 35.99 | 36.57 | 35.88 | 36.49 | 4,873,624 | +0.51(+1.41%) |
Sep 07, 2017 | 36.23 | 36.23 | 35.86 | 35.98 | 1,365,043 | -0.08(-0.23%) |
Sep 06, 2017 | 36.03 | 36.16 | 35.95 | 36.07 | 1,840,802 | +0.15(+0.42%) |
Sep 05, 2017 | 36.04 | 36.13 | 35.67 | 35.92 | 1,349,620 | -0.11(-0.31%) |