Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.97 | 39.98 | 39.63 | 39.65 | 137,242,800 | -0.44(-1.09%) |
Nov 29, 2017 | 40.57 | 40.57 | 40.00 | 40.09 | 77,041,576 | -0.65(-1.58%) |
Nov 28, 2017 | 40.76 | 40.88 | 40.59 | 40.74 | 63,193,104 | +0.30(+0.74%) |
Nov 27, 2017 | 40.70 | 40.71 | 40.42 | 40.44 | 55,629,896 | -0.60(-1.47%) |
Nov 24, 2017 | 41.00 | 41.07 | 40.95 | 41.04 | 30,038,172 | -0.09(-0.21%) |
Nov 22, 2017 | 41.15 | 41.22 | 40.98 | 41.13 | 70,640,848 | +0.10(+0.25%) |
Nov 21, 2017 | 40.97 | 41.19 | 40.95 | 41.02 | 73,923,152 | +0.54(+1.34%) |
Nov 20, 2017 | 40.23 | 40.51 | 40.21 | 40.48 | 52,887,848 | +0.21(+0.51%) |
Nov 17, 2017 | 40.19 | 40.45 | 40.17 | 40.27 | 53,778,020 | +0.20(+0.49%) |
Nov 16, 2017 | 39.84 | 40.20 | 39.82 | 40.08 | 53,844,056 | +0.82(+2.08%) |
Nov 15, 2017 | 39.27 | 39.37 | 39.10 | 39.26 | 56,965,708 | -0.21(-0.52%) |
Nov 14, 2017 | 39.66 | 39.71 | 39.41 | 39.47 | 65,891,364 | -0.27(-0.67%) |
Nov 13, 2017 | 39.68 | 39.82 | 39.59 | 39.73 | 60,730,876 | -0.09(-0.22%) |
Nov 10, 2017 | 39.94 | 39.96 | 39.73 | 39.82 | 37,764,480 | -0.17(-0.43%) |
Nov 09, 2017 | 39.96 | 40.08 | 39.69 | 39.99 | 46,379,556 | -0.25(-0.62%) |
Nov 08, 2017 | 40.17 | 40.26 | 40.10 | 40.24 | 40,696,392 | +0.19(+0.47%) |
Nov 07, 2017 | 40.27 | 40.32 | 39.99 | 40.05 | 54,528,252 | -0.26(-0.64%) |
Nov 06, 2017 | 40.05 | 40.32 | 40.03 | 40.31 | 35,839,396 | +0.45(+1.12%) |
Nov 03, 2017 | 40.03 | 40.05 | 39.65 | 39.86 | 49,884,656 | -0.21(-0.52%) |
Nov 02, 2017 | 40.08 | 40.11 | 39.88 | 40.07 | 44,204,076 | +0.05(+0.13%) |
Nov 01, 2017 | 40.17 | 40.30 | 39.99 | 40.02 | 60,365,772 | +0.21(+0.52%) |
Oct 31, 2017 | 39.68 | 39.81 | 39.62 | 39.81 | 73,126,640 | +0.37(+0.94%) |
Oct 30, 2017 | 39.56 | 39.66 | 39.39 | 39.44 | 41,540,628 | -0.25(-0.63%) |
Oct 27, 2017 | 39.33 | 39.73 | 39.21 | 39.69 | 64,202,184 | +0.57(+1.45%) |
Oct 26, 2017 | 39.41 | 39.49 | 39.11 | 39.12 | 64,311,964 | -0.27(-0.68%) |
Oct 25, 2017 | 39.63 | 39.68 | 39.08 | 39.39 | 66,624,964 | -0.09(-0.22%) |
Oct 24, 2017 | 39.55 | 39.69 | 39.47 | 39.47 | 46,749,820 | +0.00(+0.00%) |
Oct 23, 2017 | 39.72 | 39.73 | 39.47 | 39.47 | 55,293,016 | -0.32(-0.80%) |
Oct 20, 2017 | 39.84 | 39.87 | 39.72 | 39.79 | 53,907,376 | +0.15(+0.37%) |
Oct 19, 2017 | 39.59 | 39.67 | 39.47 | 39.65 | 59,855,388 | -0.35(-0.88%) |
Oct 18, 2017 | 40.04 | 40.13 | 39.92 | 40.00 | 42,067,928 | +0.09(+0.24%) |
Oct 17, 2017 | 40.01 | 40.02 | 39.82 | 39.90 | 45,139,480 | -0.21(-0.51%) |
Oct 16, 2017 | 40.24 | 40.27 | 40.10 | 40.11 | 39,630,408 | -0.03(-0.06%) |
Oct 13, 2017 | 40.14 | 40.21 | 40.08 | 40.14 | 71,964,032 | +0.36(+0.91%) |
Oct 12, 2017 | 39.80 | 39.89 | 39.74 | 39.77 | 41,324,448 | -0.02(-0.04%) |
Oct 11, 2017 | 39.60 | 39.81 | 39.59 | 39.79 | 56,734,252 | +0.18(+0.46%) |
Oct 10, 2017 | 39.53 | 39.64 | 39.47 | 39.61 | 53,118,664 | +0.39(+0.99%) |
Oct 09, 2017 | 39.15 | 39.22 | 39.08 | 39.22 | 29,089,662 | -0.03(-0.07%) |
Oct 06, 2017 | 39.09 | 39.28 | 38.97 | 39.25 | 52,163,608 | -0.20(-0.50%) |
Oct 05, 2017 | 39.32 | 39.56 | 39.31 | 39.45 | 45,058,620 | +0.29(+0.75%) |
Oct 04, 2017 | 39.15 | 39.25 | 39.10 | 39.16 | 52,980,876 | -0.01(-0.02%) |
Oct 03, 2017 | 38.86 | 39.17 | 38.82 | 39.16 | 62,878,048 | +0.61(+1.58%) |
Oct 02, 2017 | 38.54 | 38.73 | 38.53 | 38.55 | 79,196,600 | +0.01(+0.02%) |
Sep 29, 2017 | 38.40 | 38.64 | 38.32 | 38.54 | 82,013,776 | +0.44(+1.15%) |
Sep 28, 2017 | 37.93 | 38.16 | 37.93 | 38.11 | 63,890,632 | -0.03(-0.07%) |
Sep 27, 2017 | 38.23 | 37.93 | 38.13 | 93,101,992 | -0.14(-0.36%) | |
Sep 26, 2017 | 38.45 | 38.50 | 38.21 | 38.27 | 73,114,848 | -0.10(-0.27%) |
Sep 25, 2017 | 38.71 | 38.71 | 38.22 | 38.37 | 99,584,152 | -0.66(-1.70%) |
Sep 22, 2017 | 39.04 | 39.11 | 38.97 | 39.04 | 45,646,436 | -0.22(-0.57%) |
Sep 21, 2017 | 39.26 | 39.39 | 39.18 | 39.26 | 37,978,256 | +0.00(+0.00%) |
Sep 20, 2017 | 39.46 | 39.52 | 38.89 | 39.26 | 91,620,080 | -0.18(-0.46%) |
Sep 19, 2017 | 39.37 | 39.45 | 39.26 | 39.44 | 74,101,688 | +0.09(+0.22%) |
Sep 18, 2017 | 39.46 | 39.53 | 39.30 | 39.35 | 43,749,856 | +0.14(+0.35%) |
Sep 15, 2017 | 39.05 | 39.27 | 38.97 | 39.22 | 55,588,556 | +0.23(+0.60%) |
Sep 14, 2017 | 38.79 | 39.00 | 38.75 | 38.98 | 41,918,908 | +0.10(+0.27%) |
Sep 13, 2017 | 38.93 | 38.99 | 38.79 | 38.88 | 63,659,428 | -0.21(-0.53%) |
Sep 12, 2017 | 39.16 | 39.03 | 39.09 | 57,540,132 | -0.04(-0.11%) | |
Sep 11, 2017 | 38.93 | 39.16 | 38.92 | 39.13 | 52,648,500 | +0.52(+1.34%) |
Sep 08, 2017 | 38.81 | 38.82 | 38.54 | 38.61 | 48,796,100 | -0.26(-0.66%) |
Sep 07, 2017 | 38.78 | 38.87 | 38.73 | 38.87 | 45,472,112 | +0.28(+0.74%) |
Sep 06, 2017 | 38.48 | 38.63 | 38.42 | 38.59 | 52,004,964 | +0.25(+0.65%) |
Sep 05, 2017 | 38.54 | 38.62 | 38.14 | 38.34 | 57,116,188 | -0.51(-1.31%) |