Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.79 | 40.41 | 39.37 | 39.42 | 14,157,255 | -0.19(-0.48%) |
Nov 29, 2017 | 38.81 | 39.87 | 38.72 | 39.61 | 20,406,412 | +0.96(+2.50%) |
Nov 28, 2017 | 37.61 | 38.70 | 37.55 | 38.64 | 11,975,252 | +1.14(+3.05%) |
Nov 27, 2017 | 37.58 | 37.99 | 37.32 | 37.50 | 7,083,789 | +0.07(+0.19%) |
Nov 24, 2017 | 37.73 | 37.81 | 37.40 | 37.43 | 5,529,011 | -0.16(-0.43%) |
Nov 22, 2017 | 37.53 | 37.78 | 37.37 | 37.59 | 4,350,136 | +0.11(+0.29%) |
Nov 21, 2017 | 37.78 | 37.79 | 37.34 | 37.48 | 6,853,549 | -0.47(-1.24%) |
Nov 20, 2017 | 37.75 | 37.97 | 37.47 | 37.95 | 5,391,845 | +0.32(+0.84%) |
Nov 17, 2017 | 37.37 | 37.67 | 37.29 | 37.63 | 13,155,081 | +1.03(+2.81%) |
Nov 16, 2017 | 36.11 | 36.73 | 36.02 | 36.61 | 4,827,888 | +0.66(+1.83%) |
Nov 15, 2017 | 35.67 | 36.22 | 35.36 | 35.95 | 4,268,595 | +0.07(+0.20%) |
Nov 14, 2017 | 35.57 | 35.97 | 35.54 | 35.88 | 4,456,741 | +0.09(+0.25%) |
Nov 13, 2017 | 36.08 | 36.24 | 35.69 | 35.79 | 6,004,972 | -0.43(-1.19%) |
Nov 10, 2017 | 35.88 | 36.26 | 35.80 | 36.22 | 7,485,002 | +0.42(+1.18%) |
Nov 09, 2017 | 34.97 | 35.97 | 34.97 | 35.79 | 8,758,949 | +0.58(+1.64%) |
Nov 08, 2017 | 35.03 | 35.35 | 34.88 | 35.22 | 5,590,001 | +0.06(+0.18%) |
Nov 07, 2017 | 35.89 | 35.93 | 35.02 | 35.15 | 5,853,145 | -0.85(-2.35%) |
Nov 06, 2017 | 35.99 | 36.26 | 35.87 | 36.00 | 4,943,613 | +0.05(+0.15%) |
Nov 03, 2017 | 36.08 | 36.17 | 35.88 | 35.95 | 5,841,737 | -0.14(-0.40%) |
Nov 02, 2017 | 35.82 | 36.24 | 35.65 | 36.09 | 7,484,934 | +0.41(+1.16%) |
Nov 01, 2017 | 35.82 | 36.01 | 35.40 | 35.68 | 6,191,969 | +0.08(+0.23%) |
Oct 31, 2017 | 35.68 | 35.94 | 35.56 | 35.60 | 6,561,730 | +0.01(+0.03%) |
Oct 30, 2017 | 36.01 | 35.43 | 35.59 | 6,073,825 | -0.59(-1.64%) | |
Oct 27, 2017 | 36.28 | 36.28 | 35.82 | 36.18 | 5,647,367 | -0.55(-1.50%) |
Oct 26, 2017 | 36.53 | 36.95 | 36.42 | 36.73 | 2,746,312 | +0.14(+0.39%) |
Oct 25, 2017 | 36.89 | 36.89 | 36.12 | 36.59 | 3,133,196 | -0.28(-0.76%) |
Oct 24, 2017 | 36.85 | 36.99 | 36.69 | 36.87 | 2,096,685 | +0.12(+0.32%) |
Oct 23, 2017 | 36.80 | 37.19 | 36.71 | 36.75 | 5,822,047 | +0.11(+0.30%) |
Oct 20, 2017 | 36.52 | 36.73 | 36.39 | 36.64 | 5,777,850 | +0.44(+1.22%) |
Oct 19, 2017 | 36.21 | 36.26 | 35.95 | 36.20 | 3,034,567 | -0.10(-0.27%) |
Oct 18, 2017 | 36.17 | 36.53 | 36.12 | 36.30 | 4,957,465 | +0.23(+0.62%) |
Oct 17, 2017 | 35.82 | 36.17 | 35.81 | 36.07 | 2,513,366 | +0.26(+0.73%) |
Oct 16, 2017 | 36.02 | 36.06 | 35.68 | 35.81 | 3,676,536 | -0.24(-0.68%) |
Oct 13, 2017 | 36.07 | 36.41 | 35.87 | 36.06 | 3,711,107 | +0.11(+0.30%) |
Oct 12, 2017 | 36.25 | 36.35 | 35.61 | 35.95 | 8,102,994 | -0.48(-1.31%) |
Oct 11, 2017 | 36.96 | 37.04 | 36.29 | 36.43 | 8,142,076 | -0.50(-1.37%) |
Oct 10, 2017 | 36.94 | 37.23 | 36.79 | 36.93 | 3,170,022 | +0.10(+0.27%) |
Oct 09, 2017 | 37.56 | 37.61 | 36.80 | 36.83 | 4,450,239 | -0.71(-1.90%) |
Oct 06, 2017 | 37.31 | 37.75 | 37.31 | 37.54 | 2,965,067 | -0.23(-0.60%) |
Oct 05, 2017 | 37.56 | 37.82 | 37.47 | 37.77 | 3,654,608 | +0.28(+0.75%) |
Oct 04, 2017 | 37.67 | 37.83 | 37.46 | 37.49 | 3,333,732 | -0.28(-0.74%) |
Oct 03, 2017 | 37.74 | 37.85 | 37.54 | 37.77 | 2,562,201 | +0.13(+0.34%) |
Oct 02, 2017 | 37.57 | 37.71 | 37.27 | 37.64 | 4,273,704 | -0.01(-0.02%) |
Sep 29, 2017 | 37.81 | 37.83 | 37.61 | 37.65 | 2,318,544 | +0.04(+0.10%) |
Sep 28, 2017 | 37.74 | 37.77 | 37.35 | 37.62 | 2,384,712 | -0.21(-0.55%) |
Sep 27, 2017 | 37.72 | 37.85 | 37.22 | 37.82 | 8,835,121 | +0.45(+1.21%) |
Sep 26, 2017 | 37.27 | 37.48 | 37.16 | 37.37 | 3,187,542 | +0.23(+0.63%) |
Sep 25, 2017 | 36.76 | 37.30 | 36.76 | 37.14 | 4,000,184 | +0.36(+0.98%) |
Sep 22, 2017 | 36.25 | 36.84 | 36.23 | 36.78 | 2,917,583 | +0.44(+1.22%) |
Sep 21, 2017 | 36.59 | 36.61 | 36.29 | 36.34 | 2,730,237 | -0.18(-0.49%) |
Sep 20, 2017 | 36.41 | 36.65 | 36.26 | 36.52 | 3,862,173 | -0.10(-0.27%) |
Sep 19, 2017 | 36.90 | 37.05 | 36.44 | 36.62 | 4,402,341 | -0.38(-1.02%) |
Sep 18, 2017 | 37.26 | 37.43 | 36.88 | 36.99 | 4,003,457 | -0.14(-0.39%) |
Sep 15, 2017 | 36.61 | 37.16 | 36.61 | 37.14 | 4,249,700 | +0.28(+0.76%) |
Sep 14, 2017 | 37.02 | 37.14 | 36.74 | 36.86 | 2,826,635 | -0.28(-0.75%) |
Sep 13, 2017 | 36.96 | 37.28 | 36.89 | 37.13 | 5,142,692 | +0.39(+1.05%) |
Sep 12, 2017 | 36.30 | 36.95 | 36.28 | 36.75 | 5,327,479 | +0.55(+1.51%) |
Sep 11, 2017 | 36.11 | 36.29 | 36.07 | 36.20 | 3,946,362 | +0.23(+0.65%) |
Sep 08, 2017 | 36.13 | 36.25 | 35.77 | 35.97 | 2,597,406 | -0.26(-0.72%) |
Sep 07, 2017 | 36.23 | 36.36 | 36.00 | 36.23 | 4,948,174 | +0.17(+0.47%) |
Sep 06, 2017 | 35.60 | 36.10 | 35.58 | 36.06 | 4,990,962 | +0.47(+1.31%) |
Sep 05, 2017 | 35.52 | 35.79 | 35.24 | 35.59 | 2,554,762 | -0.04(-0.10%) |