Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.82 | 37.50 | 36.72 | 37.09 | 15,082,498 | +0.43(+1.16%) |
Nov 29, 2017 | 36.46 | 36.90 | 36.27 | 36.66 | 8,309,486 | +0.25(+0.68%) |
Nov 28, 2017 | 36.41 | 36.55 | 36.15 | 36.41 | 9,127,755 | -0.04(-0.12%) |
Nov 27, 2017 | 36.97 | 36.30 | 36.46 | 6,056,561 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.98 | 37.20 | 36.80 | 36.91 | 3,776,791 | +0.13(+0.36%) |
Nov 22, 2017 | 36.86 | 36.93 | 36.66 | 36.78 | 5,537,872 | +0.23(+0.63%) |
Nov 21, 2017 | 37.17 | 37.22 | 36.38 | 36.55 | 13,068,672 | -0.36(-0.96%) |
Nov 20, 2017 | 37.07 | 37.18 | 36.72 | 36.90 | 6,540,585 | -0.18(-0.48%) |
Nov 17, 2017 | 36.97 | 37.27 | 36.67 | 37.08 | 6,649,203 | +0.23(+0.63%) |
Nov 16, 2017 | 36.90 | 37.21 | 36.76 | 36.85 | 6,334,246 | -0.16(-0.43%) |
Nov 15, 2017 | 37.71 | 37.90 | 36.85 | 37.01 | 11,791,848 | -1.11(-2.91%) |
Nov 14, 2017 | 39.02 | 39.18 | 38.03 | 38.12 | 8,942,566 | -1.13(-2.87%) |
Nov 13, 2017 | 39.32 | 39.49 | 39.04 | 39.25 | 6,027,327 | -0.33(-0.83%) |
Nov 10, 2017 | 39.86 | 39.96 | 39.41 | 39.57 | 5,142,754 | -0.38(-0.96%) |
Nov 09, 2017 | 39.86 | 40.06 | 39.56 | 39.96 | 6,489,504 | -0.10(-0.24%) |
Nov 08, 2017 | 39.96 | 40.48 | 39.65 | 40.05 | 7,579,531 | -0.13(-0.33%) |
Nov 07, 2017 | 40.25 | 40.77 | 39.99 | 40.19 | 10,707,825 | +0.17(+0.42%) |
Nov 06, 2017 | 38.52 | 40.22 | 38.46 | 40.02 | 11,576,496 | +1.64(+4.28%) |
Nov 03, 2017 | 37.77 | 38.60 | 37.75 | 38.38 | 10,786,344 | +0.48(+1.27%) |
Nov 02, 2017 | 38.31 | 38.63 | 37.54 | 37.90 | 7,004,256 | -0.32(-0.84%) |
Nov 01, 2017 | 38.30 | 39.00 | 38.20 | 38.22 | 8,175,700 | +0.28(+0.73%) |
Oct 31, 2017 | 37.99 | 38.14 | 37.66 | 37.94 | 7,033,225 | -0.17(-0.44%) |
Oct 30, 2017 | 37.72 | 38.23 | 37.42 | 38.11 | 8,579,071 | +0.44(+1.18%) |
Oct 27, 2017 | 36.43 | 37.80 | 36.39 | 37.67 | 14,144,106 | +1.06(+2.89%) |
Oct 26, 2017 | 36.87 | 37.20 | 36.36 | 36.61 | 9,248,680 | -0.20(-0.53%) |
Oct 25, 2017 | 36.75 | 37.05 | 36.40 | 36.80 | 10,099,406 | +0.08(+0.22%) |
Oct 24, 2017 | 37.67 | 37.86 | 36.64 | 36.72 | 16,084,302 | -0.77(-2.06%) |
Oct 23, 2017 | 37.74 | 38.71 | 37.42 | 37.50 | 14,381,720 | -0.97(-2.52%) |
Oct 20, 2017 | 38.67 | 38.77 | 38.18 | 38.46 | 11,853,720 | -0.08(-0.21%) |
Oct 19, 2017 | 38.66 | 38.90 | 38.24 | 38.54 | 10,165,107 | -0.31(-0.80%) |
Oct 18, 2017 | 39.48 | 39.77 | 38.69 | 38.85 | 8,428,212 | -0.61(-1.55%) |
Oct 17, 2017 | 39.59 | 39.64 | 39.19 | 39.47 | 8,512,539 | -0.13(-0.34%) |
Oct 16, 2017 | 39.93 | 40.10 | 39.57 | 39.60 | 4,634,626 | -0.10(-0.25%) |
Oct 13, 2017 | 40.13 | 40.27 | 39.65 | 39.70 | 5,328,423 | -0.04(-0.09%) |
Oct 12, 2017 | 39.96 | 40.12 | 39.67 | 39.73 | 6,515,141 | -0.67(-1.65%) |
Oct 11, 2017 | 39.88 | 40.41 | 39.69 | 40.40 | 6,476,866 | +0.43(+1.07%) |
Oct 10, 2017 | 40.25 | 40.72 | 39.93 | 39.97 | 7,347,029 | +0.09(+0.22%) |
Oct 09, 2017 | 39.73 | 40.12 | 39.71 | 39.88 | 4,178,283 | +0.16(+0.40%) |
Oct 06, 2017 | 39.82 | 39.99 | 39.26 | 39.72 | 12,574,292 | -0.30(-0.75%) |
Oct 05, 2017 | 40.27 | 40.29 | 39.89 | 40.03 | 6,179,824 | -0.08(-0.20%) |
Oct 04, 2017 | 39.99 | 40.32 | 39.80 | 40.11 | 7,954,032 | +0.22(+0.56%) |
Oct 03, 2017 | 40.32 | 40.40 | 39.76 | 39.88 | 9,727,932 | -0.53(-1.32%) |
Oct 02, 2017 | 40.15 | 40.59 | 39.96 | 40.42 | 8,346,127 | -0.44(-1.09%) |
Sep 29, 2017 | 40.49 | 40.99 | 40.38 | 40.86 | 7,528,827 | +0.18(+0.44%) |
Sep 28, 2017 | 40.57 | 40.91 | 40.43 | 40.68 | 13,741,256 | +0.22(+0.55%) |
Sep 27, 2017 | 40.59 | 39.54 | 40.46 | 12,748,672 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.50 | 39.83 | 39.27 | 39.63 | 6,834,132 | -0.04(-0.11%) |
Sep 25, 2017 | 39.51 | 40.04 | 39.41 | 39.67 | 12,999,921 | +0.39(+0.99%) |
Sep 22, 2017 | 38.60 | 39.34 | 38.59 | 39.28 | 10,374,124 | +0.68(+1.77%) |
Sep 21, 2017 | 38.62 | 38.79 | 38.27 | 38.60 | 10,852,552 | -0.12(-0.30%) |
Sep 20, 2017 | 38.08 | 38.86 | 38.05 | 38.71 | 13,582,423 | +0.71(+1.87%) |
Sep 19, 2017 | 38.01 | 38.10 | 37.61 | 38.00 | 7,912,451 | +0.17(+0.45%) |
Sep 18, 2017 | 37.64 | 38.09 | 37.38 | 37.83 | 7,298,668 | +0.28(+0.73%) |
Sep 15, 2017 | 37.36 | 37.59 | 37.16 | 37.56 | 9,206,968 | +0.12(+0.31%) |
Sep 14, 2017 | 37.31 | 37.90 | 37.24 | 37.44 | 11,810,266 | +0.34(+0.91%) |
Sep 13, 2017 | 36.72 | 37.50 | 36.63 | 37.11 | 11,698,871 | +0.48(+1.31%) |
Sep 12, 2017 | 36.10 | 36.85 | 35.92 | 36.63 | 7,589,130 | +0.56(+1.55%) |
Sep 11, 2017 | 35.89 | 36.19 | 35.68 | 36.07 | 11,861,857 | +0.30(+0.84%) |
Sep 08, 2017 | 36.61 | 36.63 | 35.38 | 35.77 | 10,339,327 | -0.91(-2.47%) |
Sep 07, 2017 | 36.40 | 36.77 | 36.11 | 36.67 | 9,354,126 | +0.27(+0.73%) |
Sep 06, 2017 | 35.70 | 36.56 | 35.67 | 36.40 | 16,040,388 | +1.05(+2.96%) |
Sep 05, 2017 | 34.87 | 35.65 | 34.84 | 35.36 | 18,846,838 | +0.83(+2.39%) |