Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 37.96 | 38.52 | 37.91 | 38.40 | 2,763,009 | +0.43(+1.14%) |
Nov 29, 2017 | 37.97 | 38.13 | 37.89 | 37.97 | 2,120,234 | -0.02(-0.05%) |
Nov 28, 2017 | 38.60 | 38.70 | 37.82 | 37.99 | 2,553,098 | -0.44(-1.15%) |
Nov 27, 2017 | 38.39 | 38.66 | 38.34 | 38.43 | 2,029,199 | +0.10(+0.25%) |
Nov 24, 2017 | 38.12 | 38.37 | 38.01 | 38.34 | 728,418 | +0.40(+1.06%) |
Nov 22, 2017 | 38.14 | 38.17 | 37.84 | 37.93 | 1,700,549 | -0.08(-0.20%) |
Nov 21, 2017 | 38.32 | 38.38 | 37.98 | 38.01 | 2,375,563 | -0.13(-0.35%) |
Nov 20, 2017 | 38.38 | 38.42 | 37.98 | 38.14 | 2,346,136 | -0.23(-0.60%) |
Nov 17, 2017 | 38.61 | 38.87 | 38.35 | 38.37 | 3,103,700 | -0.52(-1.33%) |
Nov 16, 2017 | 37.91 | 39.06 | 37.87 | 38.89 | 3,395,126 | +1.09(+2.90%) |
Nov 15, 2017 | 38.22 | 38.54 | 37.78 | 37.80 | 3,647,490 | -0.59(-1.53%) |
Nov 14, 2017 | 38.48 | 38.67 | 38.30 | 38.38 | 3,147,383 | -0.31(-0.79%) |
Nov 13, 2017 | 38.23 | 38.74 | 38.18 | 38.69 | 4,620,316 | +0.32(+0.83%) |
Nov 10, 2017 | 38.61 | 38.65 | 38.34 | 38.37 | 2,944,442 | -0.33(-0.84%) |
Nov 09, 2017 | 38.83 | 39.15 | 38.53 | 38.70 | 2,976,656 | -0.40(-1.03%) |
Nov 08, 2017 | 39.40 | 39.51 | 39.04 | 39.10 | 3,462,256 | -0.30(-0.76%) |
Nov 07, 2017 | 39.83 | 40.04 | 39.39 | 39.40 | 2,338,362 | -0.38(-0.96%) |
Nov 06, 2017 | 40.14 | 40.14 | 39.50 | 39.79 | 2,868,120 | -0.29(-0.72%) |
Nov 03, 2017 | 40.14 | 40.40 | 39.77 | 40.07 | 2,986,485 | -0.05(-0.12%) |
Nov 02, 2017 | 40.92 | 41.11 | 38.65 | 40.12 | 6,231,223 | -0.86(-2.11%) |
Nov 01, 2017 | 41.47 | 41.50 | 40.90 | 40.99 | 2,359,498 | -0.22(-0.54%) |
Oct 31, 2017 | 41.03 | 41.27 | 40.84 | 41.21 | 1,697,027 | +0.28(+0.68%) |
Oct 30, 2017 | 41.14 | 40.71 | 40.93 | 1,290,157 | -0.12(-0.30%) | |
Oct 27, 2017 | 41.05 | 41.20 | 40.61 | 41.05 | 1,880,261 | +0.04(+0.09%) |
Oct 26, 2017 | 41.03 | 41.17 | 40.76 | 41.01 | 1,817,572 | +0.27(+0.66%) |
Oct 25, 2017 | 41.14 | 41.20 | 40.53 | 40.75 | 1,759,174 | -0.45(-1.09%) |
Oct 24, 2017 | 41.32 | 41.35 | 40.96 | 41.20 | 2,388,891 | +0.01(+0.02%) |
Oct 23, 2017 | 40.93 | 41.39 | 40.66 | 41.19 | 2,927,202 | +0.59(+1.44%) |
Oct 20, 2017 | 40.50 | 40.60 | 40.23 | 40.60 | 1,567,284 | +0.35(+0.86%) |
Oct 19, 2017 | 40.33 | 40.41 | 40.01 | 40.26 | 2,647,315 | -0.16(-0.40%) |
Oct 18, 2017 | 40.37 | 40.56 | 40.33 | 40.42 | 1,405,252 | +0.12(+0.31%) |
Oct 17, 2017 | 40.43 | 40.55 | 40.13 | 40.29 | 1,442,373 | -0.20(-0.50%) |
Oct 16, 2017 | 40.69 | 40.69 | 40.27 | 40.50 | 1,829,442 | -0.15(-0.38%) |
Oct 13, 2017 | 40.64 | 40.91 | 40.60 | 40.65 | 1,968,417 | +0.10(+0.24%) |
Oct 12, 2017 | 40.53 | 40.70 | 40.48 | 40.55 | 1,695,251 | -0.05(-0.12%) |
Oct 11, 2017 | 40.79 | 40.91 | 40.49 | 40.60 | 2,201,721 | -0.19(-0.47%) |
Oct 10, 2017 | 40.56 | 40.92 | 40.46 | 40.79 | 2,198,362 | +0.42(+1.05%) |
Oct 09, 2017 | 40.33 | 40.46 | 40.12 | 40.37 | 1,368,754 | +0.04(+0.10%) |
Oct 06, 2017 | 40.18 | 40.46 | 40.08 | 40.33 | 1,320,611 | -0.01(-0.02%) |
Oct 05, 2017 | 40.13 | 40.40 | 40.05 | 40.34 | 2,105,775 | +0.26(+0.65%) |
Oct 04, 2017 | 39.95 | 40.24 | 39.71 | 40.08 | 1,815,024 | +0.17(+0.43%) |
Oct 03, 2017 | 39.80 | 40.05 | 39.59 | 39.91 | 2,137,767 | +0.21(+0.53%) |
Oct 02, 2017 | 39.69 | 39.77 | 39.34 | 39.70 | 2,518,518 | +0.06(+0.15%) |
Sep 29, 2017 | 39.71 | 39.74 | 39.36 | 39.64 | 3,219,650 | -0.12(-0.29%) |
Sep 28, 2017 | 39.21 | 39.82 | 39.21 | 39.76 | 2,031,450 | +0.41(+1.05%) |
Sep 27, 2017 | 39.34 | 39.56 | 39.06 | 39.34 | 3,304,305 | +0.02(+0.05%) |
Sep 26, 2017 | 39.27 | 39.39 | 39.10 | 39.33 | 1,785,167 | +0.15(+0.39%) |
Sep 25, 2017 | 39.41 | 39.41 | 38.96 | 39.17 | 2,569,122 | -0.18(-0.46%) |
Sep 22, 2017 | 39.15 | 39.49 | 39.05 | 39.35 | 1,821,145 | +0.19(+0.49%) |
Sep 21, 2017 | 39.08 | 39.25 | 38.94 | 39.16 | 1,307,217 | +0.02(+0.05%) |
Sep 20, 2017 | 39.03 | 39.29 | 38.98 | 39.14 | 1,608,453 | +0.16(+0.42%) |
Sep 19, 2017 | 39.42 | 39.42 | 38.70 | 38.98 | 1,625,907 | -0.16(-0.42%) |
Sep 18, 2017 | 39.09 | 39.21 | 38.98 | 39.14 | 1,603,276 | +0.24(+0.62%) |
Sep 15, 2017 | 38.91 | 38.65 | 38.90 | 2,203,765 | +0.12(+0.30%) | |
Sep 14, 2017 | 38.65 | 38.92 | 38.49 | 38.79 | 2,058,998 | +0.05(+0.12%) |
Sep 13, 2017 | 39.03 | 39.09 | 38.63 | 38.74 | 1,717,632 | -0.35(-0.88%) |
Sep 12, 2017 | 39.31 | 39.42 | 39.06 | 39.09 | 1,504,010 | -0.21(-0.54%) |
Sep 11, 2017 | 38.92 | 39.51 | 38.79 | 39.30 | 2,783,350 | +0.63(+1.64%) |
Sep 08, 2017 | 38.63 | 38.74 | 38.47 | 38.66 | 2,052,553 | +0.02(+0.05%) |
Sep 07, 2017 | 38.42 | 38.64 | 37.95 | 38.64 | 2,352,033 | +0.25(+0.65%) |
Sep 06, 2017 | 38.48 | 38.56 | 38.03 | 38.39 | 2,258,997 | +0.01(+0.03%) |
Sep 05, 2017 | 38.51 | 38.62 | 38.18 | 38.38 | 3,545,319 | -0.15(-0.40%) |