Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.24 | 39.95 | 39.01 | 39.15 | 8,143,238 | +0.18(+0.47%) |
Nov 29, 2017 | 40.60 | 40.64 | 38.69 | 38.97 | 9,752,700 | -1.80(-4.42%) |
Nov 28, 2017 | 40.13 | 40.82 | 39.99 | 40.77 | 4,816,872 | +0.74(+1.86%) |
Nov 27, 2017 | 40.72 | 40.79 | 39.89 | 40.03 | 5,710,566 | -0.92(-2.24%) |
Nov 24, 2017 | 40.64 | 40.98 | 40.61 | 40.95 | 1,617,244 | +0.26(+0.63%) |
Nov 22, 2017 | 41.26 | 41.52 | 40.69 | 40.69 | 3,631,743 | -0.66(-1.60%) |
Nov 21, 2017 | 41.38 | 41.69 | 41.23 | 41.35 | 3,483,712 | +0.22(+0.53%) |
Nov 20, 2017 | 41.18 | 41.36 | 41.02 | 41.14 | 3,244,765 | +0.20(+0.50%) |
Nov 17, 2017 | 40.81 | 41.06 | 40.64 | 40.93 | 4,682,431 | +0.23(+0.57%) |
Nov 16, 2017 | 40.24 | 40.82 | 40.18 | 40.70 | 3,983,334 | +0.53(+1.33%) |
Nov 15, 2017 | 40.56 | 40.66 | 40.03 | 40.17 | 3,326,624 | -0.64(-1.56%) |
Nov 14, 2017 | 40.65 | 40.85 | 40.35 | 40.80 | 3,366,368 | -0.00(-0.01%) |
Nov 13, 2017 | 40.80 | 40.95 | 40.56 | 40.81 | 3,121,213 | -0.24(-0.59%) |
Nov 10, 2017 | 40.74 | 41.10 | 40.51 | 41.05 | 4,075,464 | +0.34(+0.83%) |
Nov 09, 2017 | 41.39 | 41.44 | 40.16 | 40.71 | 7,399,046 | -0.90(-2.16%) |
Nov 08, 2017 | 40.95 | 41.75 | 40.76 | 41.61 | 10,269,763 | +0.61(+1.50%) |
Nov 07, 2017 | 42.59 | 43.00 | 40.57 | 40.99 | 10,585,084 | -1.76(-4.11%) |
Nov 06, 2017 | 42.28 | 42.87 | 42.22 | 42.75 | 6,843,487 | +0.76(+1.81%) |
Nov 03, 2017 | 42.02 | 42.15 | 41.48 | 41.99 | 3,106,195 | +0.09(+0.21%) |
Nov 02, 2017 | 41.42 | 42.10 | 41.30 | 41.90 | 3,122,587 | +0.21(+0.51%) |
Nov 01, 2017 | 42.28 | 42.65 | 41.48 | 41.69 | 6,572,277 | -0.81(-1.91%) |
Oct 31, 2017 | 42.69 | 42.90 | 42.42 | 42.50 | 2,751,387 | -0.18(-0.43%) |
Oct 30, 2017 | 42.24 | 42.81 | 42.12 | 42.68 | 4,429,545 | +0.22(+0.52%) |
Oct 27, 2017 | 42.06 | 42.51 | 41.57 | 42.47 | 4,392,788 | +0.72(+1.72%) |
Oct 26, 2017 | 41.62 | 41.98 | 41.62 | 41.75 | 2,799,673 | +0.36(+0.87%) |
Oct 25, 2017 | 41.64 | 41.78 | 41.05 | 41.39 | 3,652,957 | -0.44(-1.06%) |
Oct 24, 2017 | 41.53 | 41.88 | 41.48 | 41.83 | 1,956,236 | +0.31(+0.76%) |
Oct 23, 2017 | 41.74 | 41.87 | 41.38 | 41.52 | 3,763,230 | -0.05(-0.13%) |
Oct 20, 2017 | 42.09 | 42.44 | 41.47 | 41.57 | 4,034,960 | -0.14(-0.34%) |
Oct 19, 2017 | 41.07 | 41.74 | 40.60 | 41.72 | 3,439,338 | +0.42(+1.01%) |
Oct 18, 2017 | 41.06 | 41.41 | 40.52 | 41.30 | 3,709,358 | +0.19(+0.46%) |
Oct 17, 2017 | 41.15 | 41.19 | 40.87 | 41.11 | 2,141,411 | -0.09(-0.21%) |
Oct 16, 2017 | 41.35 | 41.38 | 41.07 | 41.20 | 1,860,385 | +0.06(+0.14%) |
Oct 13, 2017 | 41.35 | 41.47 | 40.99 | 41.14 | 2,349,028 | -0.01(-0.02%) |
Oct 12, 2017 | 41.01 | 41.42 | 41.01 | 41.15 | 2,497,149 | -0.07(-0.16%) |
Oct 11, 2017 | 41.12 | 41.30 | 40.96 | 41.21 | 2,502,770 | +0.00(+0.01%) |
Oct 10, 2017 | 41.25 | 41.26 | 40.84 | 41.21 | 2,447,926 | +0.19(+0.47%) |
Oct 09, 2017 | 41.18 | 41.24 | 40.91 | 41.02 | 2,451,080 | -0.03(-0.07%) |
Oct 06, 2017 | 40.76 | 41.06 | 40.48 | 41.04 | 3,010,230 | +0.11(+0.27%) |
Oct 05, 2017 | 41.16 | 41.16 | 40.69 | 40.93 | 4,091,484 | -0.13(-0.33%) |
Oct 04, 2017 | 40.65 | 41.07 | 40.36 | 41.07 | 5,708,472 | +0.39(+0.97%) |
Oct 03, 2017 | 40.60 | 40.77 | 40.47 | 40.67 | 3,838,507 | +0.08(+0.19%) |
Oct 02, 2017 | 40.51 | 40.90 | 40.42 | 40.60 | 4,360,474 | +0.35(+0.86%) |
Sep 29, 2017 | 39.95 | 40.34 | 39.84 | 40.25 | 4,893,996 | +0.29(+0.72%) |
Sep 28, 2017 | 39.73 | 40.03 | 39.58 | 39.96 | 4,317,516 | +0.10(+0.25%) |
Sep 27, 2017 | 40.13 | 39.86 | 3,948,296 | +0.52(+1.32%) | ||
Sep 26, 2017 | 39.81 | 40.03 | 39.09 | 39.34 | 3,973,236 | -0.14(-0.35%) |
Sep 25, 2017 | 39.92 | 40.07 | 39.27 | 39.48 | 3,580,386 | -0.73(-1.81%) |
Sep 22, 2017 | 39.49 | 40.25 | 39.49 | 40.21 | 2,891,984 | +0.59(+1.48%) |
Sep 21, 2017 | 39.66 | 39.80 | 39.18 | 39.62 | 3,952,427 | +0.03(+0.07%) |
Sep 20, 2017 | 40.72 | 40.76 | 38.90 | 39.60 | 7,369,527 | -1.19(-2.92%) |
Sep 19, 2017 | 40.85 | 41.17 | 40.53 | 40.79 | 4,899,539 | -0.01(-0.03%) |
Sep 18, 2017 | 40.35 | 40.90 | 40.32 | 40.80 | 5,193,692 | +0.62(+1.55%) |
Sep 15, 2017 | 40.25 | 40.60 | 40.05 | 40.18 | 9,093,762 | +0.17(+0.43%) |
Sep 14, 2017 | 39.55 | 40.23 | 39.53 | 40.01 | 7,112,874 | +0.40(+1.02%) |
Sep 13, 2017 | 39.47 | 39.69 | 39.38 | 39.60 | 3,209,906 | -0.05(-0.12%) |
Sep 12, 2017 | 39.73 | 39.85 | 39.34 | 39.65 | 3,448,251 | +0.03(+0.08%) |
Sep 11, 2017 | 39.67 | 38.95 | 39.62 | 4,340,667 | +0.81(+2.09%) | |
Sep 08, 2017 | 38.81 | 39.28 | 38.72 | 38.81 | 3,617,980 | -0.37(-0.94%) |
Sep 07, 2017 | 38.64 | 39.23 | 38.43 | 39.18 | 3,366,544 | +0.57(+1.47%) |
Sep 06, 2017 | 38.62 | 38.80 | 38.11 | 38.61 | 4,805,026 | -0.17(-0.43%) |
Sep 05, 2017 | 39.14 | 38.32 | 38.78 | 4,717,558 | -0.61(-1.55%) |