Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.25 | 42.40 | 41.90 | 41.99 | 1,160,408 | +0.24(+0.57%) |
Nov 29, 2017 | 41.59 | 41.85 | 41.54 | 41.75 | 1,137,312 | +0.45(+1.08%) |
Nov 28, 2017 | 41.45 | 41.47 | 41.18 | 41.31 | 924,668 | +0.00(+0.00%) |
Nov 27, 2017 | 41.47 | 41.50 | 41.27 | 41.31 | 1,174,167 | +0.47(+1.16%) |
Nov 24, 2017 | 40.99 | 41.07 | 40.81 | 40.83 | 424,960 | -0.16(-0.39%) |
Nov 22, 2017 | 41.01 | 41.19 | 40.84 | 40.99 | 922,999 | +0.68(+1.69%) |
Nov 21, 2017 | 40.50 | 40.52 | 40.30 | 40.31 | 877,017 | -0.06(-0.15%) |
Nov 20, 2017 | 40.55 | 40.60 | 40.36 | 40.37 | 714,011 | -0.09(-0.22%) |
Nov 17, 2017 | 40.56 | 40.65 | 40.41 | 40.46 | 648,778 | -0.25(-0.61%) |
Nov 16, 2017 | 40.66 | 40.87 | 40.62 | 40.71 | 586,963 | -0.03(-0.08%) |
Nov 15, 2017 | 40.80 | 41.07 | 40.68 | 40.74 | 546,614 | +0.11(+0.27%) |
Nov 14, 2017 | 40.50 | 40.64 | 40.36 | 40.63 | 942,879 | -0.01(-0.02%) |
Nov 13, 2017 | 40.95 | 40.98 | 40.58 | 40.64 | 1,570,515 | -0.51(-1.25%) |
Nov 10, 2017 | 41.39 | 41.39 | 41.07 | 41.15 | 601,022 | -0.36(-0.88%) |
Nov 09, 2017 | 41.07 | 41.59 | 40.94 | 41.52 | 907,483 | -0.94(-2.22%) |
Nov 08, 2017 | 42.11 | 42.54 | 42.05 | 42.46 | 453,410 | +0.25(+0.59%) |
Nov 07, 2017 | 42.11 | 42.26 | 41.96 | 42.21 | 400,313 | +0.15(+0.36%) |
Nov 06, 2017 | 41.92 | 42.19 | 41.86 | 42.06 | 627,708 | +0.28(+0.67%) |
Nov 03, 2017 | 41.80 | 41.93 | 41.68 | 41.78 | 568,344 | +0.05(+0.13%) |
Nov 02, 2017 | 41.96 | 41.98 | 41.52 | 41.72 | 596,519 | +0.16(+0.38%) |
Nov 01, 2017 | 41.76 | 41.91 | 41.51 | 41.57 | 610,230 | -0.34(-0.82%) |
Oct 31, 2017 | 41.96 | 42.01 | 41.76 | 41.91 | 562,098 | +0.19(+0.46%) |
Oct 30, 2017 | 41.85 | 41.89 | 41.60 | 41.72 | 587,232 | -0.19(-0.44%) |
Oct 27, 2017 | 41.71 | 41.99 | 41.68 | 41.90 | 578,536 | +0.22(+0.53%) |
Oct 26, 2017 | 41.93 | 41.98 | 41.58 | 41.68 | 588,319 | -0.14(-0.33%) |
Oct 25, 2017 | 42.17 | 42.20 | 41.53 | 41.82 | 680,725 | -0.48(-1.14%) |
Oct 24, 2017 | 42.51 | 42.54 | 42.17 | 42.30 | 541,122 | -0.64(-1.49%) |
Oct 23, 2017 | 42.97 | 43.07 | 42.81 | 42.94 | 450,323 | +0.37(+0.87%) |
Oct 20, 2017 | 42.76 | 42.82 | 42.40 | 42.57 | 395,216 | -0.30(-0.70%) |
Oct 19, 2017 | 42.82 | 43.08 | 42.78 | 42.87 | 383,087 | -0.12(-0.29%) |
Oct 18, 2017 | 42.77 | 43.01 | 42.58 | 42.99 | 415,076 | +0.36(+0.85%) |
Oct 17, 2017 | 42.56 | 42.67 | 42.42 | 42.63 | 755,360 | +0.32(+0.75%) |
Oct 16, 2017 | 42.45 | 42.49 | 42.13 | 42.31 | 745,550 | -0.75(-1.74%) |
Oct 13, 2017 | 43.43 | 43.46 | 43.05 | 43.06 | 388,831 | -0.25(-0.57%) |
Oct 12, 2017 | 43.01 | 43.40 | 42.96 | 43.31 | 448,509 | -0.16(-0.36%) |
Oct 11, 2017 | 43.27 | 43.49 | 43.23 | 43.47 | 384,035 | +0.16(+0.38%) |
Oct 10, 2017 | 43.11 | 43.39 | 43.09 | 43.30 | 264,132 | +0.32(+0.73%) |
Oct 09, 2017 | 42.92 | 43.08 | 42.84 | 42.99 | 300,264 | +0.25(+0.58%) |
Oct 06, 2017 | 42.46 | 42.75 | 42.41 | 42.74 | 573,794 | -0.09(-0.21%) |
Oct 05, 2017 | 42.82 | 42.88 | 42.74 | 42.83 | 445,240 | -0.25(-0.57%) |
Oct 04, 2017 | 42.99 | 43.11 | 42.93 | 43.08 | 342,065 | +0.19(+0.45%) |
Oct 03, 2017 | 42.87 | 42.99 | 42.81 | 42.88 | 604,706 | -0.33(-0.76%) |
Oct 02, 2017 | 43.01 | 43.34 | 42.91 | 43.21 | 536,256 | +0.16(+0.38%) |
Sep 29, 2017 | 43.05 | 43.12 | 42.92 | 43.05 | 388,741 | -0.05(-0.13%) |
Sep 28, 2017 | 42.78 | 43.16 | 42.76 | 43.10 | 773,897 | +0.14(+0.32%) |
Sep 27, 2017 | 43.27 | 43.43 | 42.87 | 42.97 | 964,551 | -1.11(-2.52%) |
Sep 26, 2017 | 44.34 | 44.37 | 43.88 | 44.08 | 674,379 | -0.34(-0.76%) |
Sep 25, 2017 | 44.42 | 44.48 | 44.29 | 44.41 | 1,235,606 | +0.19(+0.43%) |
Sep 22, 2017 | 44.57 | 44.57 | 44.14 | 44.22 | 553,392 | -0.24(-0.54%) |
Sep 21, 2017 | 44.40 | 44.68 | 44.40 | 44.46 | 434,603 | +0.05(+0.12%) |
Sep 20, 2017 | 44.67 | 44.92 | 44.28 | 44.41 | 581,719 | -0.19(-0.43%) |
Sep 19, 2017 | 44.61 | 44.70 | 44.46 | 44.60 | 523,608 | +0.29(+0.65%) |
Sep 18, 2017 | 44.70 | 44.76 | 44.11 | 44.31 | 627,421 | -0.57(-1.27%) |
Sep 15, 2017 | 44.83 | 44.97 | 44.80 | 44.88 | 1,047,165 | +0.52(+1.18%) |
Sep 14, 2017 | 44.27 | 44.47 | 44.25 | 44.36 | 451,534 | +0.47(+1.06%) |
Sep 13, 2017 | 44.14 | 44.16 | 43.88 | 43.89 | 297,036 | -0.24(-0.54%) |
Sep 12, 2017 | 44.54 | 44.54 | 44.03 | 44.13 | 375,133 | -0.51(-1.15%) |
Sep 11, 2017 | 44.67 | 44.76 | 44.48 | 44.65 | 449,284 | -0.08(-0.17%) |
Sep 08, 2017 | 44.61 | 44.82 | 44.51 | 44.72 | 471,549 | +0.03(+0.08%) |
Sep 07, 2017 | 44.58 | 44.76 | 44.43 | 44.69 | 585,363 | +0.68(+1.54%) |
Sep 06, 2017 | 44.28 | 44.30 | 43.95 | 44.01 | 485,413 | +0.03(+0.06%) |
Sep 05, 2017 | 43.83 | 44.06 | 43.80 | 43.98 | 470,955 | +0.21(+0.47%) |
Sep 01, 2017 | 43.97 | 44.00 | 43.69 | 43.78 | 514,300 | -0.04(-0.09%) |
Aug 31, 2017 | 43.56 | 43.88 | 43.50 | 43.82 | 539,179 | +0.43(+0.98%) |
Aug 30, 2017 | 43.34 | 43.55 | 43.25 | 43.39 | 559,033 | -0.01(-0.02%) |
Aug 29, 2017 | 43.45 | 43.55 | 43.32 | 43.40 | 535,457 | -0.24(-0.55%) |
Aug 28, 2017 | 43.73 | 43.80 | 43.57 | 43.64 | 441,728 | +0.10(+0.24%) |
Aug 25, 2017 | 43.45 | 43.69 | 43.34 | 43.54 | 550,838 | +0.03(+0.08%) |
Aug 24, 2017 | 43.50 | 43.67 | 43.38 | 43.50 | 945,023 | +0.06(+0.14%) |
Aug 23, 2017 | 43.24 | 43.45 | 43.19 | 43.44 | 389,915 | -0.01(-0.02%) |
Aug 22, 2017 | 43.49 | 43.52 | 43.39 | 43.45 | 317,415 | +0.16(+0.38%) |
Aug 21, 2017 | 43.16 | 43.31 | 43.06 | 43.28 | 428,581 | +0.19(+0.43%) |
Aug 18, 2017 | 43.10 | 43.23 | 42.95 | 43.10 | 355,179 | -0.04(-0.10%) |
Aug 17, 2017 | 43.40 | 43.44 | 43.13 | 43.14 | 496,551 | -0.23(-0.54%) |
Aug 16, 2017 | 43.16 | 43.41 | 43.12 | 43.37 | 1,140,449 | -0.05(-0.11%) |
Aug 15, 2017 | 43.30 | 43.47 | 43.17 | 43.42 | 418,803 | -0.09(-0.21%) |
Aug 14, 2017 | 43.39 | 43.63 | 43.32 | 43.51 | 445,822 | +0.34(+0.80%) |
Aug 11, 2017 | 43.32 | 43.32 | 43.09 | 43.16 | 846,393 | -0.34(-0.77%) |
Aug 10, 2017 | 43.38 | 43.56 | 43.26 | 43.50 | 416,251 | +0.05(+0.11%) |
Aug 09, 2017 | 43.35 | 43.60 | 43.27 | 43.45 | 396,712 | +0.15(+0.35%) |
Aug 08, 2017 | 43.38 | 43.43 | 43.18 | 43.30 | 375,419 | -0.14(-0.32%) |
Aug 07, 2017 | 43.13 | 43.45 | 43.12 | 43.44 | 451,719 | +0.08(+0.17%) |
Aug 04, 2017 | 43.49 | 43.54 | 43.22 | 43.36 | 457,712 | -0.38(-0.86%) |
Aug 03, 2017 | 43.55 | 43.78 | 43.42 | 43.74 | 635,886 | +0.27(+0.62%) |
Aug 02, 2017 | 43.38 | 43.54 | 43.32 | 43.47 | 598,528 | +0.12(+0.28%) |
Aug 01, 2017 | 43.49 | 43.52 | 43.28 | 43.35 | 773,518 | +0.44(+1.02%) |
Jul 31, 2017 | 43.00 | 43.01 | 42.81 | 42.91 | 478,783 | +0.21(+0.48%) |
Jul 28, 2017 | 42.59 | 42.79 | 42.49 | 42.70 | 637,002 | -0.29(-0.67%) |
Jul 27, 2017 | 43.17 | 43.30 | 42.87 | 42.99 | 485,726 | -0.05(-0.13%) |
Jul 26, 2017 | 42.89 | 43.09 | 42.76 | 43.05 | 552,734 | +0.62(+1.47%) |
Jul 25, 2017 | 42.77 | 42.78 | 42.35 | 42.42 | 545,654 | -0.01(-0.03%) |
Jul 24, 2017 | 42.55 | 42.59 | 42.36 | 42.44 | 767,614 | -0.76(-1.75%) |
Jul 21, 2017 | 43.07 | 43.19 | 42.90 | 43.19 | 446,903 | +0.09(+0.21%) |
Jul 20, 2017 | 42.92 | 43.14 | 42.92 | 43.10 | 559,618 | +0.34(+0.79%) |
Jul 19, 2017 | 42.92 | 42.92 | 42.77 | 42.77 | 390,833 | +0.07(+0.16%) |
Jul 18, 2017 | 42.61 | 42.74 | 42.55 | 42.70 | 578,528 | +0.34(+0.79%) |
Jul 17, 2017 | 42.34 | 42.42 | 42.29 | 42.36 | 547,484 | +0.03(+0.08%) |
Jul 14, 2017 | 42.51 | 42.63 | 42.22 | 42.33 | 701,864 | +0.24(+0.57%) |
Jul 13, 2017 | 42.19 | 42.22 | 41.98 | 42.09 | 836,368 | +0.23(+0.54%) |
Jul 12, 2017 | 41.75 | 41.96 | 41.67 | 41.86 | 589,160 | +0.39(+0.94%) |
Jul 11, 2017 | 41.54 | 41.55 | 41.24 | 41.47 | 608,214 | -0.25(-0.59%) |
Jul 10, 2017 | 41.88 | 41.94 | 41.71 | 41.72 | 722,015 | -0.27(-0.65%) |
Jul 07, 2017 | 42.09 | 42.15 | 41.92 | 41.99 | 628,889 | -0.18(-0.42%) |
Jul 06, 2017 | 42.18 | 42.27 | 42.02 | 42.17 | 958,886 | -0.34(-0.79%) |
Jul 05, 2017 | 42.14 | 42.53 | 42.08 | 42.51 | 1,113,250 | -0.33(-0.77%) |
Jul 03, 2017 | 43.06 | 43.12 | 42.84 | 42.84 | 453,292 | -0.29(-0.67%) |
Jun 30, 2017 | 43.29 | 43.33 | 42.97 | 43.12 | 494,458 | -0.08(-0.18%) |
Jun 29, 2017 | 43.32 | 43.44 | 42.99 | 43.20 | 558,204 | -0.45(-1.04%) |
Jun 28, 2017 | 43.90 | 44.01 | 43.64 | 43.65 | 516,209 | -0.15(-0.34%) |
Jun 27, 2017 | 43.98 | 44.04 | 43.71 | 43.80 | 913,466 | -0.64(-1.44%) |
Jun 26, 2017 | 44.35 | 44.66 | 44.31 | 44.44 | 1,350,347 | +0.36(+0.83%) |
Jun 23, 2017 | 44.26 | 44.35 | 44.05 | 44.08 | 499,479 | +0.11(+0.25%) |
Jun 22, 2017 | 44.17 | 44.24 | 43.93 | 43.97 | 803,879 | -0.30(-0.67%) |
Jun 21, 2017 | 44.39 | 44.44 | 44.19 | 44.26 | 571,670 | -0.42(-0.94%) |
Jun 20, 2017 | 45.15 | 45.18 | 44.62 | 44.68 | 724,207 | -0.41(-0.91%) |
Jun 19, 2017 | 45.22 | 45.29 | 45.02 | 45.09 | 506,140 | -0.19(-0.42%) |
Jun 16, 2017 | 45.02 | 45.32 | 44.96 | 45.29 | 787,058 | +0.41(+0.92%) |
Jun 15, 2017 | 44.48 | 44.93 | 44.45 | 44.87 | 714,833 | -0.16(-0.37%) |
Jun 14, 2017 | 45.18 | 45.27 | 44.92 | 45.04 | 855,884 | +0.05(+0.11%) |
Jun 13, 2017 | 44.78 | 45.07 | 44.68 | 44.99 | 689,752 | +0.56(+1.27%) |
Jun 12, 2017 | 44.57 | 44.66 | 44.22 | 44.43 | 1,070,824 | -0.32(-0.71%) |
Jun 09, 2017 | 44.93 | 45.11 | 44.62 | 44.74 | 1,207,275 | -1.15(-2.51%) |
Jun 08, 2017 | 45.64 | 45.93 | 45.23 | 45.90 | 1,208,544 | +0.00(+0.00%) |
Jun 07, 2017 | 45.88 | 45.99 | 45.73 | 45.90 | 833,483 | +0.08(+0.18%) |
Jun 06, 2017 | 45.92 | 46.03 | 45.79 | 45.81 | 1,538,016 | -0.53(-1.14%) |
Jun 05, 2017 | 46.34 | 46.46 | 46.23 | 46.34 | 1,552,754 | -0.06(-0.13%) |
Jun 02, 2017 | 46.37 | 46.44 | 46.08 | 46.40 | 2,074,390 | -0.49(-1.05%) |
Jun 01, 2017 | 46.73 | 46.92 | 46.62 | 46.90 | 933,651 | -0.12(-0.26%) |
May 31, 2017 | 46.96 | 47.21 | 46.94 | 47.02 | 797,413 | +0.06(+0.12%) |
May 30, 2017 | 47.02 | 47.04 | 46.77 | 46.97 | 831,404 | +0.21(+0.46%) |
May 26, 2017 | 46.77 | 46.83 | 46.56 | 46.75 | 1,033,605 | -0.46(-0.98%) |
May 25, 2017 | 47.18 | 47.27 | 47.03 | 47.21 | 632,317 | +0.13(+0.28%) |
May 24, 2017 | 46.76 | 47.09 | 46.75 | 47.08 | 728,765 | +0.19(+0.41%) |
May 23, 2017 | 46.63 | 46.98 | 46.59 | 46.89 | 828,186 | +0.54(+1.17%) |