Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.82 | 43.66 | 42.65 | 43.37 | 2,701,959 | +0.79(+1.84%) |
Nov 29, 2017 | 42.37 | 42.89 | 42.22 | 42.59 | 3,008,458 | +0.16(+0.38%) |
Nov 28, 2017 | 42.04 | 42.67 | 41.75 | 42.42 | 2,924,631 | +0.54(+1.29%) |
Nov 27, 2017 | 41.00 | 42.16 | 40.88 | 41.88 | 3,550,611 | +0.89(+2.17%) |
Nov 24, 2017 | 41.01 | 41.12 | 40.69 | 40.99 | 2,921,783 | +0.23(+0.57%) |
Nov 22, 2017 | 40.62 | 40.89 | 40.54 | 40.76 | 1,776,181 | +0.15(+0.38%) |
Nov 21, 2017 | 40.62 | 40.80 | 40.40 | 40.61 | 2,327,260 | +0.12(+0.29%) |
Nov 20, 2017 | 41.06 | 41.06 | 40.43 | 40.49 | 2,426,473 | -0.64(-1.55%) |
Nov 17, 2017 | 40.89 | 41.23 | 40.71 | 41.13 | 1,633,810 | +0.13(+0.31%) |
Nov 16, 2017 | 40.51 | 41.23 | 40.44 | 41.00 | 2,774,074 | +0.57(+1.40%) |
Nov 15, 2017 | 40.38 | 40.55 | 40.08 | 40.44 | 2,197,753 | -0.14(-0.33%) |
Nov 14, 2017 | 40.45 | 40.78 | 40.22 | 40.57 | 2,802,574 | +0.11(+0.27%) |
Nov 13, 2017 | 39.90 | 40.55 | 39.79 | 40.46 | 1,662,717 | +0.57(+1.42%) |
Nov 10, 2017 | 40.08 | 40.24 | 39.78 | 39.90 | 2,601,851 | -0.38(-0.94%) |
Nov 09, 2017 | 40.03 | 40.61 | 39.98 | 40.27 | 3,089,476 | -0.03(-0.07%) |
Nov 08, 2017 | 39.43 | 40.65 | 39.43 | 40.30 | 4,186,430 | +1.07(+2.73%) |
Nov 07, 2017 | 39.39 | 39.59 | 39.11 | 39.23 | 2,749,069 | -0.18(-0.46%) |
Nov 06, 2017 | 39.71 | 39.83 | 39.35 | 39.41 | 3,192,240 | -0.30(-0.75%) |
Nov 03, 2017 | 39.38 | 39.73 | 39.27 | 39.71 | 1,233,347 | +0.22(+0.57%) |
Nov 02, 2017 | 39.41 | 39.58 | 38.99 | 39.48 | 1,432,290 | -0.06(-0.16%) |
Nov 01, 2017 | 39.86 | 40.02 | 39.42 | 39.54 | 1,996,405 | -0.24(-0.61%) |
Oct 31, 2017 | 39.72 | 40.06 | 39.57 | 39.79 | 2,262,878 | +0.12(+0.29%) |
Oct 30, 2017 | 40.06 | 40.12 | 39.47 | 39.67 | 2,091,076 | -0.45(-1.12%) |
Oct 27, 2017 | 40.17 | 40.39 | 39.49 | 40.12 | 1,894,269 | -0.13(-0.31%) |
Oct 26, 2017 | 40.26 | 40.39 | 40.05 | 40.25 | 1,792,219 | +0.14(+0.36%) |
Oct 25, 2017 | 40.00 | 40.19 | 39.67 | 40.10 | 2,711,731 | +0.02(+0.04%) |
Oct 24, 2017 | 40.34 | 40.57 | 40.01 | 40.08 | 2,256,035 | -0.27(-0.67%) |
Oct 23, 2017 | 40.81 | 40.98 | 40.33 | 40.35 | 2,061,032 | -0.32(-0.80%) |
Oct 20, 2017 | 39.88 | 40.83 | 39.78 | 40.68 | 3,546,268 | +0.95(+2.40%) |
Oct 19, 2017 | 39.63 | 39.81 | 39.42 | 39.72 | 1,412,690 | +0.07(+0.18%) |
Oct 18, 2017 | 39.88 | 40.04 | 39.63 | 39.65 | 1,442,448 | -0.17(-0.43%) |
Oct 17, 2017 | 40.02 | 40.08 | 39.68 | 39.82 | 2,273,851 | -0.34(-0.85%) |
Oct 16, 2017 | 40.17 | 40.23 | 39.81 | 40.17 | 1,491,151 | +0.09(+0.22%) |
Oct 13, 2017 | 39.99 | 40.30 | 39.81 | 40.08 | 2,656,797 | +0.37(+0.93%) |
Oct 12, 2017 | 39.44 | 39.77 | 39.32 | 39.71 | 2,412,552 | +0.12(+0.30%) |
Oct 11, 2017 | 40.27 | 40.42 | 39.47 | 39.59 | 3,212,077 | -0.69(-1.72%) |
Oct 10, 2017 | 39.87 | 40.35 | 39.87 | 40.28 | 5,473,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.81 | 39.91 | 39.66 | 39.87 | 1,643,356 | +0.14(+0.36%) |
Oct 06, 2017 | 39.59 | 40.02 | 39.50 | 39.72 | 1,925,047 | +0.06(+0.16%) |
Oct 05, 2017 | 39.60 | 39.95 | 39.47 | 39.66 | 2,144,972 | +0.08(+0.20%) |
Oct 04, 2017 | 39.44 | 39.65 | 39.36 | 39.58 | 2,557,453 | +0.23(+0.59%) |
Oct 03, 2017 | 38.92 | 39.49 | 38.83 | 39.35 | 3,515,733 | +0.66(+1.70%) |
Oct 02, 2017 | 38.46 | 38.80 | 38.26 | 38.69 | 2,390,796 | +0.26(+0.68%) |
Sep 29, 2017 | 38.51 | 38.73 | 38.05 | 38.43 | 3,045,160 | -0.20(-0.51%) |
Sep 28, 2017 | 38.20 | 38.90 | 38.15 | 38.63 | 2,764,320 | +0.36(+0.94%) |
Sep 27, 2017 | 38.57 | 38.71 | 37.91 | 38.27 | 2,209,032 | -0.23(-0.61%) |
Sep 26, 2017 | 38.05 | 38.63 | 38.05 | 38.50 | 2,795,570 | +0.57(+1.49%) |
Sep 25, 2017 | 38.23 | 38.26 | 37.89 | 37.93 | 1,895,091 | -0.30(-0.78%) |
Sep 22, 2017 | 38.15 | 38.45 | 38.06 | 38.23 | 2,802,271 | +0.05(+0.14%) |
Sep 21, 2017 | 38.19 | 38.65 | 37.94 | 38.18 | 2,444,084 | +0.51(+1.36%) |
Sep 20, 2017 | 37.55 | 37.91 | 37.43 | 37.66 | 3,577,186 | +0.14(+0.36%) |
Sep 19, 2017 | 38.47 | 38.70 | 37.08 | 37.53 | 5,694,567 | -1.05(-2.73%) |
Sep 18, 2017 | 39.24 | 39.33 | 38.54 | 38.58 | 1,959,499 | -0.50(-1.29%) |
Sep 15, 2017 | 38.87 | 39.24 | 38.87 | 39.09 | 4,249,975 | +0.17(+0.44%) |
Sep 14, 2017 | 38.96 | 39.05 | 38.70 | 38.92 | 2,402,901 | -0.15(-0.39%) |
Sep 13, 2017 | 39.21 | 39.37 | 38.99 | 39.07 | 2,888,537 | -0.18(-0.46%) |
Sep 12, 2017 | 39.29 | 39.58 | 39.08 | 39.25 | 3,655,203 | +0.02(+0.05%) |
Sep 11, 2017 | 38.99 | 39.55 | 38.83 | 39.23 | 3,904,883 | +0.53(+1.37%) |
Sep 08, 2017 | 39.36 | 39.43 | 38.51 | 38.70 | 7,717,798 | -0.66(-1.67%) |
Sep 07, 2017 | 38.56 | 39.52 | 38.19 | 39.36 | 4,939,815 | +0.28(+0.71%) |
Sep 06, 2017 | 39.76 | 39.76 | 38.80 | 39.08 | 6,054,456 | -0.71(-1.79%) |
Sep 05, 2017 | 40.37 | 40.37 | 39.48 | 39.79 | 3,225,583 | -0.65(-1.60%) |