Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.65 | 40.65 | 39.54 | 40.42 | 3,980,937 | +0.78(+1.96%) |
Nov 29, 2017 | 39.65 | 39.82 | 39.27 | 39.64 | 3,245,847 | -0.04(-0.11%) |
Nov 28, 2017 | 39.51 | 39.71 | 39.27 | 39.68 | 3,229,893 | +0.39(+0.98%) |
Nov 27, 2017 | 39.20 | 39.41 | 39.00 | 39.30 | 2,242,558 | +0.09(+0.22%) |
Nov 24, 2017 | 39.25 | 39.59 | 39.08 | 39.21 | 794,161 | +0.12(+0.31%) |
Nov 22, 2017 | 39.16 | 39.32 | 38.99 | 39.09 | 1,520,761 | +0.03(+0.07%) |
Nov 21, 2017 | 38.88 | 39.26 | 38.74 | 39.06 | 2,827,402 | +0.40(+1.03%) |
Nov 20, 2017 | 38.55 | 38.76 | 38.47 | 38.66 | 1,686,465 | -0.04(-0.11%) |
Nov 17, 2017 | 38.50 | 38.83 | 38.34 | 38.70 | 1,750,377 | +0.10(+0.26%) |
Nov 16, 2017 | 38.61 | 38.89 | 38.36 | 38.60 | 2,777,084 | +0.13(+0.33%) |
Nov 15, 2017 | 38.53 | 38.88 | 37.91 | 38.48 | 2,578,464 | -0.31(-0.81%) |
Nov 14, 2017 | 38.41 | 38.86 | 38.37 | 38.79 | 2,632,269 | +0.30(+0.77%) |
Nov 13, 2017 | 38.62 | 38.71 | 38.31 | 38.49 | 3,445,497 | -0.33(-0.84%) |
Nov 10, 2017 | 38.75 | 38.88 | 38.44 | 38.82 | 2,522,801 | -0.06(-0.15%) |
Nov 09, 2017 | 38.94 | 39.16 | 38.79 | 38.88 | 2,237,319 | -0.25(-0.63%) |
Nov 08, 2017 | 38.97 | 39.22 | 38.59 | 39.12 | 2,470,542 | +0.02(+0.05%) |
Nov 07, 2017 | 39.36 | 39.51 | 39.00 | 39.10 | 3,188,705 | -0.40(-1.00%) |
Nov 06, 2017 | 40.41 | 40.47 | 39.39 | 39.50 | 3,309,182 | -0.93(-2.29%) |
Nov 03, 2017 | 40.66 | 40.79 | 40.29 | 40.43 | 2,144,128 | -0.27(-0.66%) |
Nov 02, 2017 | 40.96 | 41.37 | 40.61 | 40.69 | 3,107,436 | -0.16(-0.38%) |
Nov 01, 2017 | 40.80 | 41.00 | 40.56 | 40.85 | 2,512,552 | +0.32(+0.79%) |
Oct 31, 2017 | 40.50 | 40.80 | 40.40 | 40.53 | 1,803,237 | +0.06(+0.14%) |
Oct 30, 2017 | 40.78 | 40.93 | 40.31 | 40.47 | 2,007,595 | -0.54(-1.31%) |
Oct 27, 2017 | 41.05 | 41.09 | 39.73 | 41.01 | 3,688,374 | -0.04(-0.09%) |
Oct 26, 2017 | 41.42 | 41.44 | 40.73 | 41.05 | 2,826,314 | +0.01(+0.02%) |
Oct 25, 2017 | 41.69 | 41.72 | 40.71 | 41.04 | 3,460,034 | -0.48(-1.16%) |
Oct 24, 2017 | 41.48 | 41.73 | 41.11 | 41.52 | 2,608,075 | +0.30(+0.72%) |
Oct 23, 2017 | 41.35 | 41.45 | 40.97 | 41.22 | 1,771,308 | +0.03(+0.07%) |
Oct 20, 2017 | 41.03 | 41.22 | 40.79 | 41.20 | 1,669,489 | +0.42(+1.04%) |
Oct 19, 2017 | 40.87 | 40.94 | 40.53 | 40.77 | 1,715,086 | -0.29(-0.71%) |
Oct 18, 2017 | 41.26 | 41.28 | 40.91 | 41.06 | 1,788,545 | -0.08(-0.21%) |
Oct 17, 2017 | 40.84 | 41.18 | 40.84 | 41.15 | 1,941,883 | +0.30(+0.73%) |
Oct 16, 2017 | 40.76 | 40.85 | 40.52 | 40.85 | 1,824,840 | +0.19(+0.47%) |
Oct 13, 2017 | 40.57 | 40.76 | 40.52 | 40.66 | 1,848,102 | +0.16(+0.38%) |
Oct 12, 2017 | 40.54 | 40.74 | 40.43 | 40.50 | 2,368,709 | -0.11(-0.28%) |
Oct 11, 2017 | 40.83 | 41.03 | 40.44 | 40.62 | 2,197,268 | -0.18(-0.43%) |
Oct 10, 2017 | 40.36 | 40.83 | 40.36 | 40.79 | 1,635,457 | +0.43(+1.07%) |
Oct 09, 2017 | 40.64 | 40.65 | 40.30 | 40.36 | 1,855,255 | -0.30(-0.73%) |
Oct 06, 2017 | 40.84 | 41.01 | 40.52 | 40.66 | 1,387,615 | -0.18(-0.45%) |
Oct 05, 2017 | 40.82 | 40.89 | 40.52 | 40.84 | 1,809,136 | -0.05(-0.12%) |
Oct 04, 2017 | 40.69 | 41.00 | 40.52 | 40.89 | 1,934,937 | +0.28(+0.68%) |
Oct 03, 2017 | 40.69 | 40.72 | 40.35 | 40.62 | 1,951,658 | +0.01(+0.02%) |
Oct 02, 2017 | 40.25 | 40.77 | 40.17 | 40.61 | 3,027,554 | +0.40(+0.99%) |
Sep 29, 2017 | 40.18 | 40.36 | 39.94 | 40.21 | 2,029,642 | -0.04(-0.09%) |
Sep 28, 2017 | 40.01 | 40.40 | 40.01 | 40.25 | 2,491,346 | +0.16(+0.39%) |
Sep 27, 2017 | 39.74 | 40.24 | 39.63 | 40.09 | 2,992,582 | +0.53(+1.34%) |
Sep 26, 2017 | 39.53 | 39.74 | 39.35 | 39.56 | 2,502,953 | +0.16(+0.41%) |
Sep 25, 2017 | 39.63 | 39.67 | 39.19 | 39.40 | 3,442,366 | -0.27(-0.68%) |
Sep 22, 2017 | 40.48 | 40.55 | 39.24 | 39.67 | 4,887,854 | -0.88(-2.16%) |
Sep 21, 2017 | 40.94 | 41.11 | 40.45 | 40.55 | 1,868,630 | -0.39(-0.95%) |
Sep 20, 2017 | 40.65 | 41.03 | 40.47 | 40.93 | 2,305,314 | +0.24(+0.59%) |
Sep 19, 2017 | 40.38 | 40.70 | 40.01 | 40.69 | 2,773,438 | +0.32(+0.79%) |
Sep 18, 2017 | 39.99 | 40.45 | 39.93 | 40.38 | 2,840,193 | +0.58(+1.46%) |
Sep 15, 2017 | 39.68 | 40.05 | 39.53 | 39.80 | 3,107,115 | -0.02(-0.05%) |
Sep 14, 2017 | 39.58 | 40.09 | 39.41 | 39.82 | 2,067,895 | +0.08(+0.20%) |
Sep 13, 2017 | 39.63 | 39.92 | 39.09 | 39.74 | 2,776,646 | +0.09(+0.23%) |
Sep 12, 2017 | 40.03 | 40.45 | 39.55 | 39.65 | 2,753,685 | -0.06(-0.14%) |
Sep 11, 2017 | 39.00 | 39.88 | 38.74 | 39.70 | 4,879,926 | +0.93(+2.41%) |
Sep 08, 2017 | 38.69 | 38.96 | 38.57 | 38.77 | 2,048,426 | +0.06(+0.16%) |
Sep 07, 2017 | 38.91 | 38.95 | 38.50 | 38.71 | 1,595,998 | -0.13(-0.35%) |
Sep 06, 2017 | 38.90 | 39.09 | 38.53 | 38.84 | 1,805,545 | +0.06(+0.16%) |
Sep 05, 2017 | 38.68 | 39.00 | 38.47 | 38.78 | 3,033,675 | -0.08(-0.22%) |