Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.36 | 39.87 | 39.26 | 39.79 | 879,888 | +0.38(+0.96%) |
Nov 29, 2017 | 40.47 | 40.96 | 39.25 | 39.41 | 809,766 | -1.00(-2.47%) |
Nov 28, 2017 | 39.57 | 40.55 | 39.35 | 40.41 | 996,580 | +1.05(+2.67%) |
Nov 27, 2017 | 39.46 | 39.67 | 39.07 | 39.36 | 1,187,454 | -0.13(-0.33%) |
Nov 24, 2017 | 39.47 | 39.87 | 39.24 | 39.49 | 366,105 | +0.57(+1.46%) |
Nov 22, 2017 | 38.86 | 39.29 | 38.83 | 38.92 | 545,268 | +0.01(+0.03%) |
Nov 21, 2017 | 38.94 | 39.16 | 38.50 | 38.91 | 798,970 | +0.41(+1.06%) |
Nov 20, 2017 | 38.07 | 38.55 | 37.95 | 38.50 | 1,073,825 | +0.30(+0.79%) |
Nov 17, 2017 | 38.19 | 38.59 | 38.02 | 38.20 | 760,645 | -0.31(-0.80%) |
Nov 16, 2017 | 37.31 | 38.69 | 37.31 | 38.51 | 788,386 | +1.14(+3.05%) |
Nov 15, 2017 | 37.16 | 37.65 | 36.73 | 37.37 | 1,082,302 | +0.10(+0.27%) |
Nov 14, 2017 | 37.75 | 37.87 | 36.88 | 37.27 | 572,461 | -0.73(-1.92%) |
Nov 13, 2017 | 37.82 | 38.20 | 37.64 | 38.00 | 1,013,386 | +0.00(+0.00%) |
Nov 10, 2017 | 37.91 | 38.18 | 37.76 | 38.00 | 1,035,942 | -0.12(-0.31%) |
Nov 09, 2017 | 39.41 | 39.63 | 37.81 | 38.12 | 925,581 | -1.82(-4.56%) |
Nov 08, 2017 | 39.77 | 40.51 | 39.57 | 39.94 | 1,244,949 | -0.19(-0.47%) |
Nov 07, 2017 | 40.09 | 40.46 | 39.65 | 40.13 | 869,296 | +0.10(+0.25%) |
Nov 06, 2017 | 42.24 | 42.63 | 39.36 | 40.03 | 2,020,065 | -2.67(-6.25%) |
Nov 03, 2017 | 41.58 | 42.71 | 41.16 | 42.70 | 910,929 | +1.11(+2.67%) |
Nov 02, 2017 | 41.86 | 42.63 | 41.51 | 41.59 | 756,275 | -0.41(-0.98%) |
Nov 01, 2017 | 42.98 | 43.03 | 41.87 | 42.00 | 686,827 | -0.59(-1.39%) |
Oct 31, 2017 | 42.20 | 43.09 | 42.09 | 42.59 | 843,922 | +0.66(+1.57%) |
Oct 30, 2017 | 42.88 | 43.16 | 41.68 | 41.93 | 759,703 | -1.09(-2.53%) |
Oct 27, 2017 | 42.49 | 43.10 | 42.28 | 43.02 | 959,418 | +0.44(+1.03%) |
Oct 26, 2017 | 42.90 | 42.96 | 42.34 | 42.58 | 813,865 | -0.37(-0.86%) |
Oct 25, 2017 | 42.76 | 43.05 | 42.04 | 42.95 | 851,665 | +0.01(+0.02%) |
Oct 24, 2017 | 42.83 | 43.20 | 42.51 | 42.94 | 462,219 | +0.20(+0.47%) |
Oct 23, 2017 | 43.32 | 43.39 | 42.74 | 42.74 | 507,181 | -0.22(-0.51%) |
Oct 20, 2017 | 42.93 | 43.17 | 42.49 | 42.96 | 618,765 | +0.29(+0.68%) |
Oct 19, 2017 | 42.05 | 42.72 | 41.71 | 42.67 | 468,576 | +0.51(+1.21%) |
Oct 18, 2017 | 41.55 | 42.20 | 41.46 | 42.16 | 1,421,977 | +0.61(+1.47%) |
Oct 17, 2017 | 41.95 | 42.28 | 41.49 | 41.55 | 414,431 | -0.43(-1.02%) |
Oct 16, 2017 | 41.93 | 42.66 | 41.75 | 41.98 | 796,585 | +0.48(+1.16%) |
Oct 13, 2017 | 42.32 | 42.32 | 41.44 | 41.50 | 817,517 | -0.76(-1.80%) |
Oct 12, 2017 | 42.76 | 42.96 | 42.19 | 42.26 | 555,642 | -0.49(-1.15%) |
Oct 11, 2017 | 42.28 | 42.83 | 42.12 | 42.75 | 767,006 | +0.54(+1.28%) |
Oct 10, 2017 | 41.50 | 42.22 | 41.07 | 42.21 | 545,170 | +0.73(+1.76%) |
Oct 09, 2017 | 42.24 | 42.32 | 41.29 | 41.48 | 703,211 | -0.81(-1.92%) |
Oct 06, 2017 | 41.93 | 42.30 | 41.56 | 42.29 | 1,359,781 | +0.35(+0.83%) |
Oct 05, 2017 | 42.25 | 42.39 | 41.71 | 41.94 | 1,262,743 | -0.29(-0.69%) |
Oct 04, 2017 | 41.61 | 42.63 | 41.55 | 42.23 | 1,411,591 | +0.42(+1.00%) |
Oct 03, 2017 | 41.38 | 41.83 | 40.85 | 41.81 | 1,083,919 | +0.52(+1.26%) |
Oct 02, 2017 | 40.00 | 41.53 | 39.81 | 41.29 | 1,735,494 | +1.37(+3.43%) |
Sep 29, 2017 | 39.50 | 39.94 | 39.17 | 39.92 | 909,549 | +0.42(+1.06%) |
Sep 28, 2017 | 40.23 | 40.45 | 39.26 | 39.50 | 1,427,847 | -0.77(-1.91%) |
Sep 27, 2017 | 39.17 | 40.51 | 38.56 | 40.27 | 7,556,320 | +1.06(+2.70%) |
Sep 26, 2017 | 40.49 | 40.67 | 39.00 | 39.21 | 1,867,677 | -1.58(-3.87%) |
Sep 25, 2017 | 40.34 | 40.83 | 40.34 | 40.79 | 1,291,092 | +0.03(+0.07%) |
Sep 22, 2017 | 40.42 | 40.78 | 40.12 | 40.76 | 773,730 | +0.52(+1.29%) |
Sep 21, 2017 | 40.05 | 40.78 | 39.62 | 40.24 | 1,000,433 | +1.05(+2.68%) |
Sep 20, 2017 | 39.01 | 39.52 | 38.84 | 39.19 | 837,111 | +0.47(+1.21%) |
Sep 19, 2017 | 40.11 | 40.37 | 38.55 | 38.72 | 1,036,707 | -1.18(-2.96%) |
Sep 18, 2017 | 39.49 | 40.08 | 39.38 | 39.90 | 1,312,587 | +0.41(+1.04%) |
Sep 15, 2017 | 40.35 | 40.38 | 39.28 | 39.49 | 2,027,367 | -0.75(-1.86%) |
Sep 14, 2017 | 40.53 | 40.92 | 40.16 | 40.24 | 792,996 | -0.35(-0.86%) |
Sep 13, 2017 | 40.55 | 41.05 | 40.52 | 40.59 | 732,580 | -0.20(-0.49%) |
Sep 12, 2017 | 40.88 | 41.15 | 40.55 | 40.79 | 552,425 | +0.00(+0.00%) |
Sep 11, 2017 | 40.89 | 41.15 | 40.63 | 40.79 | 1,347,122 | +0.44(+1.09%) |
Sep 08, 2017 | 39.90 | 41.71 | 39.90 | 40.35 | 1,306,462 | -1.00(-2.42%) |
Sep 07, 2017 | 41.93 | 42.22 | 41.32 | 41.35 | 946,927 | -0.32(-0.77%) |
Sep 06, 2017 | 41.50 | 42.05 | 41.41 | 41.67 | 806,037 | +0.30(+0.73%) |
Sep 05, 2017 | 40.52 | 41.67 | 40.51 | 41.37 | 890,577 | +0.71(+1.75%) |