Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.80 | 40.52 | 39.32 | 39.74 | 4,162,722 | -1.00(-2.47%) |
Nov 29, 2017 | 40.50 | 40.77 | 40.31 | 40.74 | 1,655,741 | +0.25(+0.62%) |
Nov 28, 2017 | 40.52 | 40.57 | 40.33 | 40.49 | 1,361,248 | -0.03(-0.09%) |
Nov 27, 2017 | 40.81 | 40.81 | 40.51 | 40.52 | 835,077 | -0.22(-0.53%) |
Nov 24, 2017 | 40.84 | 40.85 | 40.70 | 40.74 | 425,557 | -0.20(-0.49%) |
Nov 22, 2017 | 40.66 | 41.01 | 40.64 | 40.94 | 1,609,864 | +0.41(+1.02%) |
Nov 21, 2017 | 40.43 | 40.68 | 40.37 | 40.53 | 1,397,255 | +0.30(+0.75%) |
Nov 20, 2017 | 40.11 | 40.34 | 40.06 | 40.23 | 1,055,194 | +0.01(+0.03%) |
Nov 17, 2017 | 39.94 | 40.29 | 39.87 | 40.22 | 1,111,800 | +0.17(+0.42%) |
Nov 16, 2017 | 39.90 | 40.16 | 39.90 | 40.05 | 805,601 | +0.20(+0.51%) |
Nov 15, 2017 | 39.64 | 39.96 | 39.60 | 39.85 | 988,533 | -0.09(-0.23%) |
Nov 14, 2017 | 39.82 | 40.04 | 39.69 | 39.94 | 1,005,504 | +0.04(+0.10%) |
Nov 13, 2017 | 39.74 | 39.98 | 39.68 | 39.90 | 955,745 | -0.11(-0.28%) |
Nov 10, 2017 | 40.08 | 40.13 | 39.82 | 40.01 | 808,947 | -0.17(-0.42%) |
Nov 09, 2017 | 40.07 | 40.18 | 39.95 | 40.18 | 964,653 | -0.02(-0.05%) |
Nov 08, 2017 | 40.22 | 40.27 | 40.04 | 40.20 | 932,815 | +0.08(+0.21%) |
Nov 07, 2017 | 40.11 | 40.12 | 39.89 | 40.11 | 932,260 | -0.08(-0.21%) |
Nov 06, 2017 | 40.04 | 40.22 | 39.97 | 40.20 | 804,462 | +0.13(+0.31%) |
Nov 03, 2017 | 40.12 | 40.21 | 39.91 | 40.07 | 987,224 | +0.07(+0.17%) |
Nov 02, 2017 | 39.90 | 40.02 | 39.66 | 40.00 | 1,389,814 | +0.31(+0.79%) |
Nov 01, 2017 | 39.79 | 39.88 | 39.62 | 39.69 | 1,758,810 | +0.01(+0.04%) |
Oct 31, 2017 | 39.46 | 39.82 | 39.43 | 39.67 | 1,428,394 | +0.03(+0.09%) |
Oct 30, 2017 | 39.54 | 39.69 | 39.49 | 39.64 | 1,268,280 | +0.04(+0.11%) |
Oct 27, 2017 | 39.24 | 39.60 | 39.07 | 39.60 | 1,641,996 | +0.26(+0.66%) |
Oct 26, 2017 | 39.39 | 39.46 | 39.26 | 39.34 | 1,220,852 | +0.01(+0.02%) |
Oct 25, 2017 | 39.63 | 39.73 | 39.16 | 39.33 | 1,780,958 | -0.24(-0.62%) |
Oct 24, 2017 | 39.55 | 39.65 | 39.46 | 39.58 | 1,559,409 | +0.11(+0.28%) |
Oct 23, 2017 | 39.63 | 39.67 | 39.42 | 39.46 | 1,289,605 | -0.19(-0.48%) |
Oct 20, 2017 | 40.11 | 40.18 | 39.60 | 39.65 | 2,188,319 | -0.57(-1.41%) |
Oct 19, 2017 | 39.81 | 40.33 | 39.81 | 40.22 | 1,914,465 | +0.21(+0.52%) |
Oct 18, 2017 | 39.78 | 40.11 | 39.77 | 40.01 | 1,679,353 | +0.34(+0.86%) |
Oct 17, 2017 | 39.61 | 39.75 | 39.55 | 39.67 | 2,851,798 | +0.06(+0.16%) |
Oct 16, 2017 | 39.63 | 39.76 | 39.57 | 39.60 | 1,706,035 | -0.11(-0.28%) |
Oct 13, 2017 | 39.74 | 39.79 | 39.62 | 39.72 | 1,502,834 | -0.03(-0.07%) |
Oct 12, 2017 | 39.81 | 39.92 | 39.65 | 39.74 | 1,870,580 | -0.08(-0.21%) |
Oct 11, 2017 | 39.66 | 39.86 | 39.65 | 39.83 | 1,719,357 | +0.19(+0.48%) |
Oct 10, 2017 | 39.31 | 39.70 | 39.30 | 39.64 | 1,594,852 | +0.59(+1.50%) |
Oct 09, 2017 | 39.19 | 39.25 | 39.02 | 39.05 | 745,930 | -0.14(-0.36%) |
Oct 06, 2017 | 39.24 | 39.24 | 39.02 | 39.19 | 1,565,716 | -0.06(-0.14%) |
Oct 05, 2017 | 39.49 | 39.51 | 39.20 | 39.25 | 1,960,806 | -0.31(-0.78%) |
Oct 04, 2017 | 39.71 | 39.77 | 39.40 | 39.55 | 2,129,844 | -0.09(-0.23%) |
Oct 03, 2017 | 39.32 | 39.66 | 39.32 | 39.64 | 2,007,646 | +0.32(+0.81%) |
Oct 02, 2017 | 38.88 | 39.42 | 38.86 | 39.33 | 1,872,966 | +0.47(+1.21%) |
Sep 29, 2017 | 39.01 | 39.09 | 38.85 | 38.86 | 1,547,657 | -0.13(-0.34%) |
Sep 28, 2017 | 38.86 | 39.16 | 38.85 | 38.99 | 1,653,381 | +0.08(+0.20%) |
Sep 27, 2017 | 39.26 | 38.91 | 2,316,834 | +0.21(+0.54%) | ||
Sep 26, 2017 | 38.87 | 38.95 | 38.54 | 38.71 | 1,815,033 | -0.11(-0.28%) |
Sep 25, 2017 | 38.75 | 39.01 | 38.69 | 38.82 | 1,721,537 | +0.10(+0.27%) |
Sep 22, 2017 | 38.69 | 38.91 | 38.62 | 38.71 | 1,439,165 | +0.08(+0.20%) |
Sep 21, 2017 | 38.38 | 38.76 | 38.38 | 38.64 | 1,493,219 | +0.25(+0.65%) |
Sep 20, 2017 | 38.33 | 38.52 | 37.98 | 38.39 | 2,063,533 | +0.18(+0.47%) |
Sep 19, 2017 | 38.05 | 38.35 | 37.93 | 38.21 | 2,344,047 | +0.30(+0.78%) |
Sep 18, 2017 | 38.24 | 38.34 | 37.80 | 37.91 | 2,212,505 | -0.32(-0.83%) |
Sep 15, 2017 | 38.20 | 38.26 | 38.01 | 38.23 | 3,097,194 | +0.09(+0.24%) |
Sep 14, 2017 | 38.02 | 38.15 | 37.97 | 38.14 | 1,637,894 | +0.12(+0.33%) |
Sep 13, 2017 | 37.96 | 38.11 | 37.90 | 38.02 | 1,758,267 | +0.19(+0.51%) |
Sep 12, 2017 | 37.96 | 38.00 | 37.79 | 37.82 | 1,750,802 | -0.03(-0.07%) |
Sep 11, 2017 | 37.86 | 37.92 | 37.58 | 37.85 | 2,541,524 | +0.23(+0.62%) |
Sep 08, 2017 | 37.74 | 37.91 | 37.56 | 37.61 | 2,038,883 | -0.13(-0.35%) |
Sep 07, 2017 | 37.88 | 37.90 | 37.61 | 37.75 | 1,664,045 | +0.14(+0.39%) |
Sep 06, 2017 | 37.27 | 37.91 | 37.12 | 37.60 | 3,643,373 | +0.26(+0.70%) |
Sep 05, 2017 | 37.50 | 37.61 | 37.18 | 37.34 | 2,746,410 | -0.30(-0.79%) |