Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.79 | 44.47 | 43.69 | 44.33 | 2,512,061 | +0.79(+1.81%) |
Nov 29, 2017 | 43.17 | 43.67 | 43.09 | 43.54 | 1,491,540 | +0.45(+1.05%) |
Nov 28, 2017 | 42.28 | 43.13 | 42.25 | 43.09 | 1,226,895 | +0.98(+2.34%) |
Nov 27, 2017 | 42.02 | 42.21 | 41.84 | 42.10 | 1,649,333 | +0.14(+0.32%) |
Nov 24, 2017 | 41.99 | 42.10 | 41.84 | 41.97 | 519,267 | -0.01(-0.02%) |
Nov 22, 2017 | 41.93 | 42.05 | 41.71 | 41.98 | 1,672,713 | +0.19(+0.46%) |
Nov 21, 2017 | 41.78 | 41.98 | 41.55 | 41.78 | 3,491,023 | +0.24(+0.57%) |
Nov 20, 2017 | 41.40 | 41.90 | 41.40 | 41.55 | 1,721,914 | +0.33(+0.79%) |
Nov 17, 2017 | 41.05 | 41.39 | 40.90 | 41.22 | 2,363,691 | -0.08(-0.19%) |
Nov 16, 2017 | 41.21 | 41.40 | 40.92 | 41.30 | 1,417,372 | +0.29(+0.70%) |
Nov 15, 2017 | 40.96 | 41.26 | 40.67 | 41.01 | 1,340,228 | -0.31(-0.75%) |
Nov 14, 2017 | 41.15 | 41.57 | 40.99 | 41.32 | 1,826,048 | +0.03(+0.08%) |
Nov 13, 2017 | 41.09 | 41.48 | 40.94 | 41.29 | 1,163,600 | -0.03(-0.08%) |
Nov 10, 2017 | 41.16 | 41.60 | 41.14 | 41.32 | 1,169,502 | -0.02(-0.06%) |
Nov 09, 2017 | 41.03 | 41.36 | 40.84 | 41.35 | 1,832,613 | -0.07(-0.17%) |
Nov 08, 2017 | 41.42 | 41.55 | 40.84 | 41.42 | 1,458,689 | -0.17(-0.40%) |
Nov 07, 2017 | 41.84 | 42.05 | 41.42 | 41.59 | 1,373,215 | -0.19(-0.46%) |
Nov 06, 2017 | 42.09 | 42.15 | 41.46 | 41.78 | 1,222,041 | -0.26(-0.62%) |
Nov 03, 2017 | 42.09 | 42.50 | 41.90 | 42.04 | 2,181,945 | +0.06(+0.13%) |
Nov 02, 2017 | 41.92 | 42.20 | 41.77 | 41.98 | 1,857,293 | +0.16(+0.38%) |
Nov 01, 2017 | 42.37 | 42.44 | 41.76 | 41.82 | 1,243,139 | -0.02(-0.04%) |
Oct 31, 2017 | 41.82 | 42.02 | 41.70 | 41.84 | 1,365,128 | +0.26(+0.63%) |
Oct 30, 2017 | 41.84 | 41.90 | 41.24 | 41.58 | 1,878,833 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.48 | 41.11 | 41.96 | 1,626,928 | -0.40(-0.94%) |
Oct 26, 2017 | 41.00 | 42.72 | 40.95 | 42.36 | 3,217,273 | +1.36(+3.31%) |
Oct 25, 2017 | 41.66 | 41.80 | 40.63 | 41.00 | 2,926,208 | -0.87(-2.07%) |
Oct 24, 2017 | 41.78 | 42.28 | 41.69 | 41.86 | 1,784,765 | +0.49(+1.19%) |
Oct 23, 2017 | 41.40 | 41.73 | 41.35 | 41.37 | 1,970,586 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.43 | 1,896,359 | +0.12(+0.29%) |
Oct 19, 2017 | 41.38 | 41.38 | 40.90 | 41.31 | 939,642 | -0.27(-0.65%) |
Oct 18, 2017 | 41.39 | 41.88 | 41.36 | 41.58 | 1,427,707 | +0.29(+0.71%) |
Oct 17, 2017 | 41.36 | 41.54 | 41.16 | 41.28 | 1,344,486 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.43 | 40.58 | 41.40 | 2,364,382 | +0.83(+2.03%) |
Oct 13, 2017 | 40.73 | 41.05 | 40.46 | 40.58 | 1,353,373 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,212,959 | -0.87(-2.10%) |
Oct 11, 2017 | 41.27 | 41.40 | 40.85 | 41.28 | 1,056,148 | +0.02(+0.04%) |
Oct 10, 2017 | 41.34 | 41.55 | 41.03 | 41.26 | 1,310,546 | -0.01(-0.02%) |
Oct 09, 2017 | 41.27 | 41.39 | 41.04 | 41.27 | 661,733 | +0.10(+0.25%) |
Oct 06, 2017 | 41.21 | 41.36 | 41.03 | 41.17 | 1,744,061 | -0.15(-0.36%) |
Oct 05, 2017 | 41.69 | 41.69 | 41.23 | 41.32 | 1,677,487 | -0.31(-0.74%) |
Oct 04, 2017 | 41.12 | 41.68 | 41.12 | 41.63 | 1,753,842 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.12 | 2,367,971 | -0.03(-0.08%) |
Oct 02, 2017 | 40.60 | 41.27 | 40.45 | 41.15 | 2,853,883 | +0.49(+1.21%) |
Sep 29, 2017 | 39.90 | 40.91 | 39.65 | 40.66 | 3,633,787 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.34 | 39.42 | 39.91 | 2,789,176 | -0.13(-0.34%) |
Sep 27, 2017 | 39.81 | 40.05 | 2,032,771 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.17 | 40.57 | 39.90 | 40.36 | 1,530,092 | +0.28(+0.69%) |
Sep 25, 2017 | 39.69 | 40.09 | 39.67 | 40.08 | 1,767,738 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.65 | 1,503,075 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.40 | 38.93 | 39.36 | 2,064,930 | +0.10(+0.26%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.87 | 39.25 | 1,632,946 | +0.29(+0.75%) |
Sep 19, 2017 | 39.05 | 39.09 | 38.51 | 38.96 | 1,782,964 | -0.06(-0.16%) |
Sep 18, 2017 | 38.81 | 39.05 | 38.54 | 39.02 | 1,965,946 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.89 | 38.21 | 38.70 | 2,641,532 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.31 | 1,857,218 | +0.50(+1.32%) |
Sep 13, 2017 | 37.70 | 38.00 | 37.35 | 37.81 | 1,635,849 | +0.07(+0.19%) |
Sep 12, 2017 | 37.35 | 37.82 | 37.21 | 37.74 | 1,357,783 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,358 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.32 | 36.67 | 1,138,775 | +0.10(+0.26%) |
Sep 07, 2017 | 36.90 | 37.01 | 36.42 | 36.57 | 1,800,439 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,089 | +0.37(+1.00%) |
Sep 05, 2017 | 36.97 | 37.02 | 36.25 | 36.48 | 1,885,881 | -0.56(-1.50%) |