Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.79 | 44.46 | 43.69 | 44.32 | 2,512,403 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.66 | 43.09 | 43.53 | 1,491,744 | +0.45(+1.05%) |
Nov 28, 2017 | 42.27 | 43.13 | 42.25 | 43.08 | 1,227,062 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.83 | 42.10 | 1,649,557 | +0.13(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.83 | 41.96 | 519,338 | -0.01(-0.02%) |
Nov 22, 2017 | 41.92 | 42.04 | 41.71 | 41.97 | 1,672,940 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,499 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.89 | 41.40 | 41.54 | 1,722,149 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.38 | 40.90 | 41.22 | 2,364,013 | -0.08(-0.19%) |
Nov 16, 2017 | 41.20 | 41.40 | 40.91 | 41.30 | 1,417,566 | +0.29(+0.70%) |
Nov 15, 2017 | 40.95 | 41.26 | 40.67 | 41.01 | 1,340,411 | -0.31(-0.75%) |
Nov 14, 2017 | 41.14 | 41.56 | 40.99 | 41.32 | 1,826,297 | +0.03(+0.08%) |
Nov 13, 2017 | 41.08 | 41.47 | 40.93 | 41.29 | 1,163,758 | -0.03(-0.08%) |
Nov 10, 2017 | 41.15 | 41.60 | 41.14 | 41.32 | 1,169,661 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.83 | 41.34 | 1,832,863 | -0.07(-0.17%) |
Nov 08, 2017 | 41.41 | 41.54 | 40.83 | 41.41 | 1,458,888 | -0.17(-0.40%) |
Nov 07, 2017 | 41.83 | 42.05 | 41.41 | 41.58 | 1,373,402 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.14 | 41.45 | 41.77 | 1,222,208 | -0.26(-0.62%) |
Nov 03, 2017 | 42.08 | 42.49 | 41.90 | 42.03 | 2,182,242 | +0.06(+0.13%) |
Nov 02, 2017 | 41.91 | 42.19 | 41.76 | 41.98 | 1,857,546 | +0.16(+0.38%) |
Nov 01, 2017 | 42.37 | 42.44 | 41.76 | 41.82 | 1,243,309 | -0.02(-0.04%) |
Oct 31, 2017 | 41.82 | 42.02 | 41.69 | 41.83 | 1,365,314 | +0.26(+0.63%) |
Oct 30, 2017 | 41.83 | 41.90 | 41.23 | 41.57 | 1,879,089 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.47 | 41.10 | 41.95 | 1,627,150 | -0.40(-0.94%) |
Oct 26, 2017 | 40.99 | 42.72 | 40.95 | 42.35 | 3,217,711 | +1.36(+3.31%) |
Oct 25, 2017 | 41.65 | 41.79 | 40.62 | 40.99 | 2,926,607 | -0.87(-2.07%) |
Oct 24, 2017 | 41.77 | 42.28 | 41.68 | 41.86 | 1,785,008 | +0.49(+1.19%) |
Oct 23, 2017 | 41.39 | 41.73 | 41.35 | 41.37 | 1,970,855 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.42 | 1,896,618 | +0.12(+0.29%) |
Oct 19, 2017 | 41.37 | 41.37 | 40.89 | 41.30 | 939,770 | -0.27(-0.65%) |
Oct 18, 2017 | 41.38 | 41.87 | 41.36 | 41.57 | 1,427,902 | +0.29(+0.71%) |
Oct 17, 2017 | 41.35 | 41.53 | 41.15 | 41.28 | 1,344,669 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.42 | 40.57 | 41.40 | 2,364,704 | +0.83(+2.03%) |
Oct 13, 2017 | 40.72 | 41.04 | 40.46 | 40.57 | 1,353,557 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,213,396 | -0.87(-2.10%) |
Oct 11, 2017 | 41.26 | 41.39 | 40.84 | 41.27 | 1,056,292 | +0.02(+0.04%) |
Oct 10, 2017 | 41.33 | 41.54 | 41.03 | 41.26 | 1,310,724 | -0.01(-0.02%) |
Oct 09, 2017 | 41.26 | 41.38 | 41.03 | 41.26 | 661,824 | +0.10(+0.25%) |
Oct 06, 2017 | 41.20 | 41.35 | 41.03 | 41.16 | 1,744,298 | -0.15(-0.36%) |
Oct 05, 2017 | 41.68 | 41.68 | 41.22 | 41.31 | 1,677,715 | -0.31(-0.74%) |
Oct 04, 2017 | 41.11 | 41.68 | 41.11 | 41.62 | 1,754,081 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.11 | 2,368,294 | -0.03(-0.08%) |
Oct 02, 2017 | 40.60 | 41.26 | 40.45 | 41.14 | 2,854,272 | +0.49(+1.21%) |
Sep 29, 2017 | 39.89 | 40.91 | 39.65 | 40.65 | 3,634,282 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.33 | 39.41 | 39.91 | 2,789,556 | -0.13(-0.34%) |
Sep 27, 2017 | 39.80 | 40.04 | 2,033,048 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.16 | 40.56 | 39.89 | 40.35 | 1,530,301 | +0.28(+0.69%) |
Sep 25, 2017 | 39.68 | 40.08 | 39.67 | 40.07 | 1,767,979 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.64 | 1,503,279 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.39 | 38.92 | 39.35 | 2,065,211 | +0.10(+0.26%) |
Sep 20, 2017 | 39.04 | 39.30 | 38.87 | 39.25 | 1,633,168 | +0.29(+0.75%) |
Sep 19, 2017 | 39.04 | 39.08 | 38.50 | 38.95 | 1,783,207 | -0.06(-0.16%) |
Sep 18, 2017 | 38.80 | 39.04 | 38.53 | 39.02 | 1,966,213 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.88 | 38.20 | 38.69 | 2,641,892 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.30 | 1,857,471 | +0.50(+1.32%) |
Sep 13, 2017 | 37.69 | 37.99 | 37.34 | 37.80 | 1,636,072 | +0.07(+0.19%) |
Sep 12, 2017 | 37.34 | 37.82 | 37.20 | 37.73 | 1,357,968 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,593 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.31 | 36.66 | 1,138,930 | +0.10(+0.26%) |
Sep 07, 2017 | 36.89 | 37.00 | 36.41 | 36.57 | 1,800,685 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,339 | +0.37(+1.00%) |
Sep 05, 2017 | 36.96 | 37.02 | 36.24 | 36.47 | 1,886,138 | -0.56(-1.50%) |