Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.09 | 39.13 | 38.88 | 38.89 | 19,549,774 | -0.39(-0.99%) |
Nov 29, 2017 | 39.62 | 39.63 | 39.12 | 39.28 | 22,830,224 | -0.78(-1.96%) |
Nov 28, 2017 | 39.84 | 40.10 | 39.70 | 40.06 | 21,797,726 | +0.33(+0.83%) |
Nov 27, 2017 | 39.98 | 39.99 | 39.70 | 39.73 | 19,730,470 | -0.65(-1.61%) |
Nov 24, 2017 | 40.40 | 40.52 | 40.31 | 40.38 | 10,234,326 | -0.32(-0.79%) |
Nov 22, 2017 | 40.65 | 40.73 | 40.51 | 40.70 | 14,151,344 | +0.08(+0.19%) |
Nov 21, 2017 | 40.54 | 40.70 | 40.52 | 40.62 | 18,545,510 | +1.06(+2.68%) |
Nov 20, 2017 | 39.25 | 39.66 | 39.25 | 39.56 | 18,091,562 | +0.40(+1.03%) |
Nov 17, 2017 | 39.21 | 39.28 | 39.14 | 39.16 | 19,076,542 | -0.19(-0.47%) |
Nov 16, 2017 | 39.24 | 39.51 | 39.19 | 39.34 | 17,441,248 | +0.72(+1.88%) |
Nov 15, 2017 | 38.69 | 38.80 | 38.54 | 38.62 | 18,749,262 | -0.48(-1.23%) |
Nov 14, 2017 | 39.29 | 39.34 | 38.98 | 39.10 | 13,339,694 | -0.45(-1.15%) |
Nov 13, 2017 | 39.46 | 39.59 | 39.40 | 39.55 | 6,717,181 | -0.13(-0.34%) |
Nov 10, 2017 | 39.59 | 39.71 | 39.50 | 39.69 | 13,216,550 | +0.24(+0.60%) |
Nov 09, 2017 | 39.48 | 39.58 | 39.12 | 39.45 | 20,374,708 | +0.04(+0.11%) |
Nov 08, 2017 | 39.34 | 39.44 | 39.26 | 39.41 | 7,949,517 | +0.06(+0.15%) |
Nov 07, 2017 | 39.49 | 39.52 | 39.28 | 39.35 | 9,839,717 | +0.23(+0.58%) |
Nov 06, 2017 | 38.91 | 39.16 | 38.86 | 39.12 | 8,018,558 | +0.14(+0.37%) |
Nov 03, 2017 | 39.04 | 39.11 | 38.79 | 38.98 | 8,965,280 | -0.14(-0.37%) |
Nov 02, 2017 | 38.98 | 39.14 | 38.91 | 39.12 | 11,887,711 | +0.19(+0.48%) |
Nov 01, 2017 | 39.10 | 39.16 | 38.91 | 38.94 | 13,148,610 | +0.25(+0.65%) |
Oct 31, 2017 | 38.59 | 38.69 | 38.51 | 38.69 | 10,827,197 | +0.13(+0.35%) |
Oct 30, 2017 | 38.70 | 38.43 | 38.55 | 12,854,294 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.88 | 39.20 | 38.78 | 39.16 | 21,880,884 | +0.69(+1.80%) |
Oct 26, 2017 | 38.62 | 38.74 | 38.47 | 38.47 | 15,469,627 | -0.03(-0.07%) |
Oct 25, 2017 | 38.69 | 38.76 | 38.17 | 38.49 | 19,900,584 | +0.06(+0.15%) |
Oct 24, 2017 | 38.44 | 38.66 | 38.40 | 38.43 | 8,121,925 | +0.02(+0.04%) |
Oct 23, 2017 | 38.59 | 38.63 | 38.39 | 38.42 | 10,674,247 | -0.45(-1.15%) |
Oct 20, 2017 | 38.80 | 38.86 | 38.68 | 38.86 | 24,286,294 | +0.49(+1.27%) |
Oct 19, 2017 | 38.37 | 38.42 | 38.23 | 38.37 | 17,294,352 | -0.77(-1.96%) |
Oct 18, 2017 | 39.09 | 39.25 | 39.02 | 39.14 | 11,584,518 | +0.38(+0.98%) |
Oct 17, 2017 | 38.89 | 38.94 | 38.74 | 38.76 | 10,249,017 | -0.24(-0.60%) |
Oct 16, 2017 | 39.00 | 39.07 | 38.95 | 39.00 | 11,358,479 | +0.06(+0.15%) |
Oct 13, 2017 | 38.87 | 39.03 | 38.85 | 38.94 | 12,193,292 | +0.30(+0.79%) |
Oct 12, 2017 | 38.64 | 38.72 | 38.57 | 38.64 | 10,787,542 | +0.02(+0.04%) |
Oct 11, 2017 | 38.39 | 38.65 | 38.38 | 38.62 | 13,093,466 | -0.15(-0.39%) |
Oct 10, 2017 | 38.61 | 38.77 | 38.58 | 38.77 | 14,099,060 | +0.34(+0.88%) |
Oct 09, 2017 | 38.45 | 38.49 | 38.37 | 38.43 | 9,677,911 | -0.16(-0.41%) |
Oct 06, 2017 | 38.53 | 38.66 | 38.46 | 38.59 | 15,592,346 | -0.46(-1.19%) |
Oct 05, 2017 | 38.53 | 39.10 | 38.53 | 39.06 | 18,665,396 | +0.61(+1.60%) |
Oct 04, 2017 | 38.35 | 38.52 | 38.36 | 38.44 | 11,352,256 | +0.09(+0.24%) |
Oct 03, 2017 | 38.10 | 38.35 | 38.04 | 38.35 | 24,010,172 | +1.14(+3.06%) |
Oct 02, 2017 | 37.25 | 37.41 | 37.20 | 37.21 | 17,122,418 | +0.12(+0.32%) |
Sep 29, 2017 | 36.80 | 37.21 | 36.77 | 37.09 | 17,238,094 | +0.43(+1.17%) |
Sep 28, 2017 | 36.53 | 36.73 | 36.51 | 36.66 | 13,830,688 | -0.31(-0.84%) |
Sep 27, 2017 | 37.03 | 37.09 | 36.75 | 36.98 | 15,939,708 | +0.13(+0.37%) |
Sep 26, 2017 | 36.97 | 37.04 | 36.80 | 36.84 | 16,406,573 | +0.29(+0.81%) |
Sep 25, 2017 | 36.77 | 36.81 | 36.39 | 36.55 | 26,953,108 | -1.00(-2.67%) |
Sep 22, 2017 | 37.58 | 37.61 | 37.46 | 37.55 | 11,444,135 | -0.41(-1.09%) |
Sep 21, 2017 | 38.05 | 38.06 | 37.88 | 37.96 | 11,701,037 | +0.09(+0.24%) |
Sep 20, 2017 | 37.90 | 38.00 | 37.46 | 37.87 | 16,664,480 | +0.07(+0.18%) |
Sep 19, 2017 | 37.69 | 37.81 | 37.64 | 37.80 | 12,559,724 | +0.05(+0.13%) |
Sep 18, 2017 | 37.74 | 37.81 | 37.67 | 37.75 | 12,376,673 | +0.40(+1.08%) |
Sep 15, 2017 | 37.11 | 37.45 | 37.07 | 37.35 | 17,977,178 | +0.28(+0.75%) |
Sep 14, 2017 | 36.93 | 37.08 | 36.91 | 37.07 | 10,049,592 | -0.06(-0.16%) |
Sep 13, 2017 | 37.20 | 37.24 | 37.06 | 37.13 | 14,512,373 | -0.26(-0.70%) |
Sep 12, 2017 | 37.45 | 37.47 | 37.36 | 37.39 | 9,557,932 | -0.12(-0.31%) |
Sep 11, 2017 | 37.31 | 37.54 | 37.31 | 37.51 | 12,574,000 | +0.62(+1.69%) |
Sep 08, 2017 | 37.10 | 37.10 | 36.83 | 36.88 | 9,520,282 | -0.15(-0.41%) |
Sep 07, 2017 | 37.02 | 37.07 | 36.93 | 37.04 | 8,349,402 | +0.12(+0.32%) |
Sep 06, 2017 | 36.88 | 36.98 | 36.82 | 36.92 | 9,912,783 | +0.15(+0.41%) |
Sep 05, 2017 | 36.89 | 37.00 | 36.58 | 36.77 | 15,206,073 | -0.51(-1.38%) |