Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.38 | 42.68 | 42.18 | 42.46 | 9,650,385 | +0.38(+0.91%) |
Nov 29, 2017 | 42.65 | 42.77 | 41.93 | 42.07 | 3,157,026 | -0.60(-1.40%) |
Nov 28, 2017 | 42.53 | 42.76 | 42.47 | 42.67 | 3,063,711 | +0.31(+0.73%) |
Nov 27, 2017 | 42.54 | 42.63 | 42.35 | 42.36 | 2,557,045 | -0.25(-0.58%) |
Nov 24, 2017 | 42.17 | 42.69 | 42.13 | 42.61 | 1,369,828 | +0.47(+1.12%) |
Nov 22, 2017 | 42.57 | 42.62 | 42.12 | 42.13 | 2,623,081 | -0.44(-1.03%) |
Nov 21, 2017 | 42.52 | 42.71 | 42.21 | 42.57 | 3,173,074 | +0.45(+1.07%) |
Nov 20, 2017 | 42.05 | 42.23 | 41.96 | 42.12 | 1,760,688 | +0.17(+0.40%) |
Nov 17, 2017 | 41.76 | 42.05 | 41.67 | 41.95 | 2,245,513 | +0.10(+0.24%) |
Nov 16, 2017 | 41.58 | 42.03 | 41.52 | 41.86 | 2,167,696 | +0.42(+1.02%) |
Nov 15, 2017 | 41.58 | 41.65 | 41.33 | 41.43 | 2,441,221 | -0.27(-0.64%) |
Nov 14, 2017 | 41.37 | 41.78 | 41.28 | 41.70 | 2,322,739 | +0.23(+0.57%) |
Nov 13, 2017 | 41.24 | 41.53 | 41.18 | 41.47 | 2,250,655 | +0.13(+0.31%) |
Nov 10, 2017 | 40.62 | 41.41 | 40.58 | 41.34 | 2,900,061 | +0.70(+1.72%) |
Nov 09, 2017 | 40.86 | 40.96 | 40.37 | 40.64 | 1,787,932 | -0.48(-1.16%) |
Nov 08, 2017 | 40.93 | 41.17 | 40.82 | 41.12 | 1,792,323 | +0.17(+0.42%) |
Nov 07, 2017 | 40.86 | 41.10 | 40.82 | 40.95 | 1,961,664 | +0.06(+0.15%) |
Nov 06, 2017 | 40.91 | 41.07 | 40.82 | 40.89 | 2,440,246 | -0.04(-0.10%) |
Nov 03, 2017 | 41.06 | 41.15 | 40.66 | 40.93 | 2,024,350 | -0.12(-0.30%) |
Nov 02, 2017 | 40.77 | 41.19 | 40.73 | 41.05 | 2,914,771 | +0.34(+0.83%) |
Nov 01, 2017 | 41.03 | 41.16 | 40.65 | 40.71 | 2,554,969 | -0.06(-0.15%) |
Oct 31, 2017 | 40.36 | 40.84 | 40.29 | 40.77 | 2,611,742 | +0.58(+1.45%) |
Oct 30, 2017 | 40.51 | 40.57 | 40.14 | 40.19 | 1,901,871 | -0.39(-0.97%) |
Oct 27, 2017 | 40.07 | 40.59 | 40.05 | 40.59 | 2,687,547 | +0.52(+1.29%) |
Oct 26, 2017 | 40.89 | 40.90 | 40.07 | 40.07 | 3,858,481 | -0.82(-2.01%) |
Oct 25, 2017 | 41.04 | 41.33 | 40.54 | 40.89 | 3,902,680 | +0.28(+0.69%) |
Oct 24, 2017 | 40.61 | 40.78 | 40.44 | 40.61 | 2,295,535 | +0.14(+0.35%) |
Oct 23, 2017 | 40.74 | 40.74 | 40.38 | 40.47 | 2,736,756 | -0.10(-0.25%) |
Oct 20, 2017 | 40.62 | 40.74 | 40.30 | 40.57 | 2,667,532 | +0.22(+0.55%) |
Oct 19, 2017 | 40.48 | 40.53 | 40.02 | 40.35 | 3,402,567 | -0.24(-0.60%) |
Oct 18, 2017 | 40.66 | 40.71 | 40.42 | 40.59 | 2,225,937 | -0.04(-0.09%) |
Oct 17, 2017 | 40.76 | 40.79 | 40.52 | 40.63 | 2,120,725 | -0.11(-0.28%) |
Oct 16, 2017 | 40.96 | 41.00 | 40.68 | 40.74 | 3,373,709 | -0.12(-0.30%) |
Oct 13, 2017 | 41.21 | 41.24 | 40.81 | 40.87 | 4,470,593 | -0.27(-0.65%) |
Oct 12, 2017 | 40.66 | 41.14 | 40.63 | 41.13 | 1,531,524 | +0.46(+1.14%) |
Oct 11, 2017 | 40.77 | 40.78 | 40.54 | 40.67 | 1,470,775 | -0.11(-0.28%) |
Oct 10, 2017 | 40.81 | 40.54 | 40.78 | 1,650,160 | +0.22(+0.54%) | |
Oct 09, 2017 | 40.59 | 40.68 | 40.45 | 40.56 | 2,184,369 | -0.01(-0.03%) |
Oct 06, 2017 | 40.36 | 40.58 | 40.29 | 40.58 | 1,696,723 | +0.13(+0.32%) |
Oct 05, 2017 | 40.33 | 40.44 | 40.15 | 40.44 | 2,139,466 | +0.25(+0.63%) |
Oct 04, 2017 | 39.83 | 40.25 | 39.72 | 40.19 | 2,160,283 | +0.36(+0.89%) |
Oct 03, 2017 | 39.84 | 39.92 | 39.69 | 39.84 | 2,109,589 | +0.11(+0.27%) |
Oct 02, 2017 | 39.72 | 39.79 | 39.54 | 39.73 | 3,271,179 | +0.06(+0.15%) |
Sep 29, 2017 | 39.13 | 39.77 | 38.91 | 39.67 | 3,943,079 | +1.11(+2.87%) |
Sep 28, 2017 | 38.30 | 38.61 | 38.28 | 38.56 | 1,734,064 | +0.15(+0.38%) |
Sep 27, 2017 | 38.42 | 38.54 | 38.28 | 38.42 | 2,422,113 | +0.16(+0.43%) |
Sep 26, 2017 | 38.45 | 38.50 | 38.22 | 38.25 | 1,852,722 | -0.14(-0.37%) |
Sep 25, 2017 | 38.83 | 38.86 | 38.23 | 38.39 | 2,837,341 | -0.48(-1.23%) |
Sep 22, 2017 | 39.07 | 39.28 | 38.83 | 38.87 | 3,452,949 | -0.09(-0.24%) |
Sep 21, 2017 | 38.99 | 39.07 | 38.79 | 38.96 | 1,554,338 | +0.07(+0.18%) |
Sep 20, 2017 | 39.01 | 39.02 | 38.62 | 38.89 | 1,399,560 | -0.04(-0.10%) |
Sep 19, 2017 | 38.93 | 38.97 | 38.74 | 38.93 | 1,458,294 | +0.13(+0.33%) |
Sep 18, 2017 | 38.69 | 38.90 | 38.54 | 38.80 | 2,293,060 | +0.10(+0.27%) |
Sep 15, 2017 | 38.51 | 38.71 | 38.36 | 38.70 | 2,415,995 | +0.26(+0.68%) |
Sep 14, 2017 | 38.12 | 38.48 | 38.12 | 38.44 | 1,673,303 | +0.23(+0.60%) |
Sep 13, 2017 | 38.37 | 38.40 | 38.06 | 38.21 | 1,694,216 | -0.19(-0.49%) |
Sep 12, 2017 | 38.48 | 38.22 | 38.40 | 1,619,559 | +0.08(+0.22%) | |
Sep 11, 2017 | 37.88 | 38.37 | 37.88 | 38.31 | 2,189,687 | +0.66(+1.76%) |
Sep 08, 2017 | 37.53 | 37.83 | 37.43 | 37.65 | 1,518,382 | +0.00(+0.01%) |
Sep 07, 2017 | 37.74 | 37.80 | 37.53 | 37.64 | 1,482,041 | -0.03(-0.09%) |
Sep 06, 2017 | 37.71 | 37.75 | 37.42 | 37.68 | 1,742,401 | +0.11(+0.29%) |
Sep 05, 2017 | 37.73 | 37.83 | 37.34 | 37.57 | 1,758,480 | -0.24(-0.64%) |