Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.38 | 41.02 | 40.02 | 40.39 | 4,529,596 | +0.26(+0.65%) |
Nov 29, 2017 | 41.05 | 41.18 | 39.70 | 40.13 | 5,075,664 | -2.00(-4.76%) |
Nov 28, 2017 | 40.68 | 42.57 | 40.10 | 42.13 | 8,841,695 | +1.23(+3.00%) |
Nov 27, 2017 | 41.01 | 41.28 | 40.37 | 40.91 | 3,177,456 | -0.17(-0.40%) |
Nov 24, 2017 | 41.65 | 41.74 | 40.95 | 41.07 | 1,342,339 | -0.42(-1.01%) |
Nov 22, 2017 | 40.71 | 41.53 | 40.65 | 41.49 | 3,344,852 | +1.22(+3.02%) |
Nov 21, 2017 | 41.58 | 41.58 | 39.14 | 40.27 | 6,431,351 | -0.80(-1.94%) |
Nov 20, 2017 | 41.15 | 41.40 | 40.62 | 41.07 | 4,980,562 | -1.16(-2.74%) |
Nov 17, 2017 | 40.87 | 42.42 | 40.87 | 42.23 | 3,668,158 | +1.07(+2.60%) |
Nov 16, 2017 | 41.53 | 41.92 | 40.93 | 41.16 | 3,443,620 | +0.09(+0.21%) |
Nov 15, 2017 | 40.16 | 41.23 | 39.63 | 41.07 | 4,865,150 | +0.33(+0.81%) |
Nov 14, 2017 | 41.74 | 41.74 | 39.52 | 40.74 | 8,321,165 | -1.23(-2.92%) |
Nov 13, 2017 | 41.55 | 42.69 | 41.40 | 41.97 | 3,255,377 | +0.12(+0.28%) |
Nov 10, 2017 | 41.77 | 43.26 | 41.60 | 41.85 | 4,589,109 | -0.31(-0.74%) |
Nov 09, 2017 | 43.50 | 43.50 | 41.95 | 42.16 | 7,884,570 | -2.49(-5.58%) |
Nov 08, 2017 | 45.47 | 45.51 | 44.15 | 44.65 | 3,440,728 | -1.05(-2.30%) |
Nov 07, 2017 | 45.84 | 45.93 | 45.28 | 45.70 | 2,228,453 | -0.31(-0.68%) |
Nov 06, 2017 | 45.93 | 46.39 | 45.28 | 46.01 | 1,774,506 | +0.17(+0.36%) |
Nov 03, 2017 | 45.98 | 46.15 | 45.45 | 45.85 | 1,889,974 | -0.33(-0.72%) |
Nov 02, 2017 | 46.39 | 46.48 | 45.80 | 46.18 | 2,116,090 | -0.23(-0.50%) |
Nov 01, 2017 | 47.59 | 47.94 | 46.17 | 46.41 | 3,262,960 | -0.08(-0.17%) |
Oct 31, 2017 | 45.88 | 46.77 | 45.13 | 46.49 | 2,796,912 | +0.35(+0.76%) |
Oct 30, 2017 | 46.46 | 47.08 | 46.09 | 46.14 | 2,129,734 | -0.48(-1.02%) |
Oct 27, 2017 | 46.54 | 46.95 | 45.74 | 46.62 | 3,977,490 | -1.21(-2.52%) |
Oct 26, 2017 | 48.18 | 48.39 | 47.21 | 47.82 | 3,564,455 | -0.36(-0.75%) |
Oct 25, 2017 | 48.39 | 48.53 | 47.20 | 48.18 | 3,854,629 | -0.54(-1.12%) |
Oct 24, 2017 | 46.83 | 48.95 | 46.76 | 48.73 | 6,888,250 | +2.09(+4.49%) |
Oct 23, 2017 | 46.74 | 47.25 | 46.54 | 46.64 | 4,131,465 | +0.00(+0.00%) |
Oct 20, 2017 | 45.86 | 46.83 | 45.79 | 46.64 | 4,325,742 | +1.35(+2.99%) |
Oct 19, 2017 | 45.25 | 46.45 | 44.77 | 45.28 | 6,200,343 | -1.18(-2.53%) |
Oct 18, 2017 | 46.10 | 46.55 | 45.26 | 46.46 | 4,823,562 | -0.02(-0.04%) |
Oct 17, 2017 | 47.34 | 47.41 | 46.14 | 46.48 | 4,067,235 | -0.46(-0.97%) |
Oct 16, 2017 | 46.71 | 47.61 | 46.20 | 46.94 | 4,811,518 | +0.52(+1.11%) |
Oct 13, 2017 | 47.02 | 47.32 | 46.34 | 46.42 | 3,379,795 | +0.18(+0.38%) |
Oct 12, 2017 | 45.68 | 46.48 | 45.54 | 46.25 | 3,111,474 | +0.57(+1.26%) |
Oct 11, 2017 | 45.46 | 45.73 | 44.96 | 45.67 | 2,803,578 | +0.05(+0.11%) |
Oct 10, 2017 | 46.00 | 46.17 | 45.32 | 45.63 | 3,677,768 | -0.18(-0.38%) |
Oct 09, 2017 | 46.35 | 46.43 | 45.32 | 45.80 | 2,297,652 | -0.41(-0.88%) |
Oct 06, 2017 | 46.60 | 46.60 | 46.02 | 46.21 | 4,073,411 | -0.74(-1.58%) |
Oct 05, 2017 | 46.78 | 47.41 | 46.36 | 46.95 | 3,280,044 | +0.33(+0.71%) |
Oct 04, 2017 | 46.97 | 47.97 | 46.46 | 46.62 | 4,238,562 | -0.39(-0.83%) |
Oct 03, 2017 | 46.68 | 47.03 | 46.16 | 47.01 | 3,405,437 | +0.64(+1.39%) |
Oct 02, 2017 | 45.18 | 46.73 | 45.16 | 46.36 | 4,154,887 | +1.00(+2.21%) |
Sep 29, 2017 | 45.20 | 45.73 | 44.66 | 45.36 | 3,931,642 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.21 | 43.60 | 44.84 | 5,428,573 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,417 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,664,945 | -0.54(-1.21%) |
Sep 25, 2017 | 44.11 | 44.47 | 43.42 | 44.07 | 3,156,427 | -0.09(-0.20%) |
Sep 22, 2017 | 44.09 | 44.55 | 43.47 | 44.16 | 3,313,942 | -0.85(-1.88%) |
Sep 21, 2017 | 45.84 | 45.98 | 44.73 | 45.00 | 3,797,892 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.66 | 45.28 | 46.22 | 7,507,465 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.19 | 43.65 | 44.95 | 4,989,045 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.46 | 43.70 | 3,314,166 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.05 | 43.45 | 5,592,387 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.79 | 42.57 | 43.59 | 4,573,882 | -0.11(-0.25%) |
Sep 13, 2017 | 43.41 | 43.85 | 43.16 | 43.70 | 3,465,682 | -0.09(-0.20%) |
Sep 12, 2017 | 43.39 | 43.98 | 43.13 | 43.79 | 4,960,626 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.97 | 42.42 | 4,293,099 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,499,910 | -2.06(-4.74%) |
Sep 07, 2017 | 42.97 | 43.69 | 42.85 | 43.52 | 3,418,648 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,514,671 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,189 | -0.60(-1.38%) |