Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.17 | 38.38 | 37.72 | 38.15 | 5,580,709 | -0.17(-0.44%) |
Nov 29, 2017 | 38.46 | 38.59 | 37.72 | 38.31 | 1,846,401 | -0.11(-0.29%) |
Nov 28, 2017 | 37.93 | 38.53 | 37.62 | 38.43 | 2,734,261 | +0.44(+1.15%) |
Nov 27, 2017 | 37.78 | 38.03 | 37.08 | 37.99 | 1,687,533 | +0.04(+0.10%) |
Nov 24, 2017 | 38.02 | 38.25 | 37.67 | 37.95 | 1,628,215 | +0.08(+0.22%) |
Nov 22, 2017 | 38.71 | 38.81 | 37.47 | 37.87 | 2,057,537 | -0.98(-2.52%) |
Nov 21, 2017 | 39.07 | 39.23 | 38.44 | 38.85 | 1,975,626 | -0.16(-0.41%) |
Nov 20, 2017 | 39.83 | 39.88 | 38.93 | 39.00 | 1,222,725 | -0.61(-1.53%) |
Nov 17, 2017 | 39.43 | 40.00 | 38.94 | 39.61 | 1,299,518 | +0.25(+0.64%) |
Nov 16, 2017 | 38.88 | 39.41 | 38.80 | 39.36 | 1,253,151 | +0.73(+1.88%) |
Nov 15, 2017 | 39.08 | 39.08 | 38.01 | 38.63 | 1,702,434 | -0.48(-1.22%) |
Nov 14, 2017 | 39.14 | 39.59 | 38.73 | 39.11 | 1,476,552 | -0.16(-0.40%) |
Nov 13, 2017 | 38.92 | 39.57 | 38.66 | 39.27 | 2,038,024 | +0.37(+0.96%) |
Nov 10, 2017 | 38.04 | 38.92 | 38.04 | 38.89 | 1,459,268 | +0.62(+1.63%) |
Nov 09, 2017 | 38.04 | 38.38 | 37.68 | 38.27 | 1,388,424 | +0.01(+0.02%) |
Nov 08, 2017 | 38.45 | 38.96 | 38.20 | 38.26 | 1,800,310 | -0.14(-0.36%) |
Nov 07, 2017 | 38.32 | 38.59 | 38.16 | 38.40 | 1,691,609 | +0.04(+0.10%) |
Nov 06, 2017 | 38.95 | 39.19 | 38.32 | 38.36 | 2,697,220 | -0.61(-1.55%) |
Nov 03, 2017 | 37.54 | 39.00 | 37.54 | 38.97 | 3,555,669 | +1.53(+4.08%) |
Nov 02, 2017 | 37.21 | 37.90 | 37.21 | 37.44 | 2,066,610 | +0.26(+0.70%) |
Nov 01, 2017 | 37.72 | 38.07 | 37.17 | 37.18 | 1,992,621 | -0.43(-1.14%) |
Oct 31, 2017 | 37.66 | 37.77 | 37.28 | 37.61 | 1,655,722 | -0.07(-0.20%) |
Oct 30, 2017 | 37.28 | 37.88 | 37.28 | 37.68 | 2,278,670 | +0.30(+0.80%) |
Oct 27, 2017 | 37.81 | 38.05 | 37.09 | 37.38 | 1,378,913 | -0.47(-1.23%) |
Oct 26, 2017 | 37.55 | 38.17 | 37.55 | 37.85 | 2,275,793 | +0.46(+1.22%) |
Oct 25, 2017 | 38.04 | 38.08 | 36.76 | 37.39 | 3,807,094 | -0.76(-2.00%) |
Oct 24, 2017 | 39.55 | 39.64 | 37.91 | 38.16 | 3,457,768 | -1.20(-3.05%) |
Oct 23, 2017 | 39.40 | 39.78 | 39.24 | 39.36 | 1,837,573 | +0.07(+0.19%) |
Oct 20, 2017 | 39.14 | 39.44 | 39.08 | 39.28 | 2,511,471 | +0.23(+0.60%) |
Oct 19, 2017 | 39.28 | 39.36 | 38.69 | 39.05 | 2,435,800 | -0.52(-1.32%) |
Oct 18, 2017 | 39.94 | 40.05 | 39.57 | 39.57 | 1,537,941 | -0.21(-0.52%) |
Oct 17, 2017 | 39.61 | 39.94 | 39.55 | 39.78 | 2,118,640 | +0.02(+0.05%) |
Oct 16, 2017 | 40.03 | 40.20 | 39.64 | 39.76 | 1,705,749 | -0.26(-0.65%) |
Oct 13, 2017 | 40.14 | 40.59 | 39.86 | 40.02 | 2,443,860 | +0.00(+0.00%) |
Oct 12, 2017 | 39.74 | 40.48 | 36.64 | 40.02 | 3,307,040 | +0.51(+1.30%) |
Oct 11, 2017 | 39.62 | 40.10 | 39.41 | 39.51 | 3,056,963 | -0.11(-0.28%) |
Oct 10, 2017 | 40.08 | 40.51 | 39.31 | 39.62 | 5,045,654 | -0.45(-1.12%) |
Oct 09, 2017 | 38.55 | 40.37 | 38.55 | 40.07 | 5,543,506 | +2.02(+5.32%) |
Oct 06, 2017 | 37.93 | 38.31 | 36.55 | 38.04 | 8,608,047 | +0.79(+2.13%) |
Oct 05, 2017 | 37.27 | 37.56 | 37.05 | 37.25 | 4,952,320 | +0.07(+0.20%) |
Oct 04, 2017 | 37.57 | 37.89 | 37.08 | 37.18 | 2,514,234 | -0.39(-1.04%) |
Oct 03, 2017 | 37.74 | 38.20 | 37.49 | 37.57 | 2,408,177 | -0.07(-0.20%) |
Oct 02, 2017 | 37.14 | 37.71 | 37.08 | 37.64 | 1,650,105 | +0.39(+1.05%) |
Sep 29, 2017 | 37.28 | 37.83 | 36.94 | 37.25 | 2,247,508 | +0.07(+0.18%) |
Sep 28, 2017 | 36.91 | 37.37 | 36.78 | 37.19 | 2,124,947 | +0.11(+0.30%) |
Sep 27, 2017 | 36.95 | 37.74 | 36.67 | 37.08 | 2,735,834 | +0.08(+0.23%) |
Sep 26, 2017 | 36.37 | 37.10 | 36.37 | 36.99 | 1,587,499 | +0.54(+1.48%) |
Sep 25, 2017 | 36.85 | 36.85 | 36.01 | 36.45 | 3,904,377 | -0.56(-1.51%) |
Sep 22, 2017 | 37.13 | 37.42 | 36.87 | 37.01 | 2,355,683 | -0.12(-0.33%) |
Sep 21, 2017 | 37.41 | 37.41 | 36.62 | 37.13 | 1,815,905 | -0.33(-0.87%) |
Sep 20, 2017 | 36.99 | 37.62 | 36.99 | 37.46 | 2,516,217 | +0.47(+1.26%) |
Sep 19, 2017 | 36.26 | 37.12 | 36.22 | 36.99 | 2,838,063 | +0.77(+2.14%) |
Sep 18, 2017 | 35.39 | 37.26 | 35.38 | 36.22 | 4,177,787 | +1.38(+3.96%) |
Sep 15, 2017 | 34.32 | 35.15 | 34.32 | 34.84 | 2,890,608 | +0.39(+1.14%) |
Sep 14, 2017 | 34.89 | 34.19 | 34.45 | 3,322,586 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.68 | 34.48 | 33.55 | 34.29 | 2,049,415 | +0.57(+1.69%) |
Sep 12, 2017 | 33.68 | 33.93 | 33.55 | 33.72 | 2,074,896 | +0.12(+0.36%) |
Sep 11, 2017 | 33.37 | 33.83 | 33.37 | 33.60 | 6,661,446 | +0.39(+1.18%) |
Sep 08, 2017 | 33.37 | 33.46 | 33.08 | 33.21 | 1,737,066 | -0.16(-0.48%) |
Sep 07, 2017 | 33.98 | 33.98 | 33.26 | 33.37 | 1,606,706 | -0.12(-0.36%) |
Sep 06, 2017 | 34.20 | 34.26 | 33.44 | 33.49 | 2,531,000 | -0.68(-1.99%) |
Sep 05, 2017 | 33.52 | 34.64 | 33.41 | 34.17 | 4,943,802 | +0.80(+2.40%) |