Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.44 | 40.46 | 39.65 | 39.80 | 7,527,122 | -0.71(-1.76%) |
Nov 29, 2017 | 40.69 | 40.92 | 40.30 | 40.51 | 3,016,580 | -0.87(-2.10%) |
Nov 28, 2017 | 41.21 | 41.40 | 40.99 | 41.38 | 1,957,111 | -0.02(-0.06%) |
Nov 27, 2017 | 41.76 | 41.79 | 41.39 | 41.41 | 1,332,712 | -0.36(-0.87%) |
Nov 24, 2017 | 41.77 | 41.79 | 41.57 | 41.77 | 920,846 | -0.01(-0.03%) |
Nov 22, 2017 | 41.95 | 41.99 | 41.66 | 41.78 | 2,188,177 | -0.38(-0.91%) |
Nov 21, 2017 | 41.77 | 42.18 | 41.76 | 42.16 | 4,168,755 | +0.80(+1.94%) |
Nov 20, 2017 | 41.19 | 41.54 | 41.16 | 41.36 | 5,248,459 | -0.03(-0.08%) |
Nov 17, 2017 | 41.17 | 41.57 | 41.05 | 41.39 | 4,539,534 | +0.38(+0.93%) |
Nov 16, 2017 | 40.64 | 41.05 | 40.62 | 41.01 | 3,765,878 | +0.89(+2.21%) |
Nov 15, 2017 | 40.28 | 40.32 | 40.08 | 40.12 | 2,481,312 | -0.02(-0.06%) |
Nov 14, 2017 | 40.13 | 40.25 | 39.92 | 40.15 | 1,982,376 | -0.33(-0.80%) |
Nov 13, 2017 | 40.57 | 40.60 | 40.41 | 40.47 | 1,375,730 | -0.18(-0.45%) |
Nov 10, 2017 | 40.69 | 40.70 | 40.44 | 40.65 | 2,032,747 | +0.04(+0.09%) |
Nov 09, 2017 | 40.55 | 40.69 | 40.43 | 40.62 | 3,976,301 | -0.11(-0.26%) |
Nov 08, 2017 | 40.52 | 40.75 | 40.51 | 40.72 | 2,136,088 | +0.14(+0.34%) |
Nov 07, 2017 | 40.23 | 40.64 | 40.22 | 40.59 | 2,338,496 | -0.10(-0.25%) |
Nov 06, 2017 | 40.64 | 40.78 | 40.58 | 40.69 | 1,905,512 | -0.19(-0.46%) |
Nov 03, 2017 | 40.71 | 40.89 | 40.68 | 40.87 | 2,351,472 | +0.40(+0.99%) |
Nov 02, 2017 | 40.44 | 40.59 | 40.24 | 40.47 | 2,394,236 | -0.05(-0.12%) |
Nov 01, 2017 | 40.66 | 40.75 | 40.40 | 40.52 | 5,350,024 | +0.24(+0.61%) |
Oct 31, 2017 | 40.27 | 40.44 | 40.01 | 40.28 | 2,306,406 | -0.14(-0.34%) |
Oct 30, 2017 | 40.87 | 40.96 | 40.39 | 40.42 | 2,342,916 | -0.60(-1.46%) |
Oct 27, 2017 | 41.04 | 41.26 | 40.89 | 41.02 | 3,627,201 | +0.09(+0.21%) |
Oct 26, 2017 | 40.87 | 41.10 | 40.77 | 40.93 | 6,124,223 | +0.57(+1.41%) |
Oct 25, 2017 | 40.77 | 40.86 | 40.04 | 40.36 | 4,504,783 | +0.79(+2.01%) |
Oct 24, 2017 | 39.54 | 39.64 | 39.33 | 39.57 | 2,720,911 | -0.62(-1.54%) |
Oct 23, 2017 | 40.29 | 40.40 | 40.04 | 40.19 | 3,372,652 | +0.04(+0.09%) |
Oct 20, 2017 | 39.92 | 40.18 | 39.90 | 40.15 | 2,037,432 | +0.45(+1.13%) |
Oct 19, 2017 | 39.79 | 39.92 | 39.50 | 39.70 | 2,290,335 | -0.34(-0.86%) |
Oct 18, 2017 | 40.01 | 40.16 | 39.98 | 40.04 | 1,454,939 | -0.12(-0.30%) |
Oct 17, 2017 | 40.20 | 40.22 | 39.97 | 40.16 | 2,967,486 | -0.11(-0.26%) |
Oct 16, 2017 | 40.32 | 40.44 | 40.20 | 40.27 | 1,604,769 | -0.06(-0.16%) |
Oct 13, 2017 | 40.28 | 40.49 | 40.26 | 40.33 | 1,820,513 | +0.01(+0.03%) |
Oct 12, 2017 | 40.38 | 40.39 | 40.08 | 40.32 | 3,587,062 | -0.21(-0.52%) |
Oct 11, 2017 | 40.44 | 40.60 | 40.32 | 40.53 | 4,080,209 | +0.04(+0.09%) |
Oct 10, 2017 | 40.06 | 40.50 | 39.98 | 40.49 | 6,650,087 | +0.97(+2.45%) |
Oct 09, 2017 | 39.45 | 39.65 | 39.27 | 39.52 | 3,513,378 | +0.54(+1.38%) |
Oct 06, 2017 | 38.96 | 39.11 | 38.69 | 38.98 | 10,242,747 | +0.59(+1.55%) |
Oct 05, 2017 | 38.77 | 38.77 | 38.37 | 38.39 | 3,390,777 | -0.95(-2.42%) |
Oct 04, 2017 | 39.07 | 39.46 | 39.06 | 39.34 | 3,236,251 | +0.45(+1.16%) |
Oct 03, 2017 | 38.77 | 39.03 | 38.73 | 38.89 | 2,251,469 | -0.16(-0.42%) |
Oct 02, 2017 | 38.90 | 39.17 | 38.87 | 39.05 | 2,611,505 | -0.01(-0.02%) |
Sep 29, 2017 | 39.35 | 39.37 | 39.04 | 39.06 | 2,856,271 | -0.03(-0.08%) |
Sep 28, 2017 | 39.04 | 39.16 | 38.93 | 39.09 | 2,854,442 | -0.36(-0.90%) |
Sep 27, 2017 | 39.29 | 39.54 | 39.27 | 39.45 | 4,023,528 | +0.41(+1.06%) |
Sep 26, 2017 | 38.60 | 39.26 | 38.55 | 39.03 | 4,891,249 | +0.26(+0.68%) |
Sep 25, 2017 | 38.73 | 38.80 | 38.48 | 38.77 | 2,899,342 | -0.15(-0.39%) |
Sep 22, 2017 | 39.01 | 39.03 | 38.82 | 38.92 | 2,400,027 | +0.33(+0.86%) |
Sep 21, 2017 | 38.53 | 38.73 | 38.47 | 38.59 | 2,379,324 | -0.21(-0.55%) |
Sep 20, 2017 | 39.19 | 39.22 | 38.65 | 38.80 | 2,600,498 | -0.37(-0.94%) |
Sep 19, 2017 | 39.55 | 39.58 | 39.09 | 39.17 | 2,549,604 | -0.42(-1.06%) |
Sep 18, 2017 | 39.69 | 39.80 | 39.40 | 39.59 | 3,079,894 | -0.43(-1.08%) |
Sep 15, 2017 | 39.83 | 40.65 | 39.65 | 40.02 | 6,246,182 | +0.63(+1.59%) |
Sep 14, 2017 | 39.61 | 39.65 | 39.15 | 39.40 | 3,884,194 | -0.25(-0.63%) |
Sep 13, 2017 | 39.77 | 39.90 | 39.62 | 39.65 | 2,237,019 | -0.17(-0.42%) |
Sep 12, 2017 | 39.80 | 39.99 | 39.67 | 39.82 | 2,465,456 | -0.49(-1.23%) |
Sep 11, 2017 | 40.39 | 40.49 | 40.25 | 40.31 | 2,049,703 | -0.04(-0.09%) |
Sep 08, 2017 | 40.44 | 40.56 | 40.29 | 40.35 | 5,792,367 | +0.43(+1.07%) |
Sep 07, 2017 | 40.05 | 40.27 | 39.88 | 39.92 | 6,198,730 | +0.65(+1.66%) |
Sep 06, 2017 | 39.25 | 39.54 | 39.21 | 39.27 | 3,606,918 | +0.40(+1.03%) |
Sep 05, 2017 | 39.03 | 39.09 | 38.67 | 38.87 | 2,673,479 | -0.33(-0.83%) |