Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.47 | 45.20 | 44.15 | 44.52 | 11,411,648 | +0.34(+0.76%) |
Nov 29, 2017 | 43.46 | 44.33 | 43.38 | 44.18 | 13,575,981 | +1.17(+2.72%) |
Nov 28, 2017 | 41.84 | 43.13 | 41.66 | 43.01 | 7,302,399 | +1.25(+2.99%) |
Nov 27, 2017 | 41.79 | 42.12 | 41.74 | 41.76 | 4,348,046 | -0.01(-0.02%) |
Nov 24, 2017 | 42.00 | 42.04 | 41.73 | 41.77 | 1,390,780 | -0.02(-0.04%) |
Nov 22, 2017 | 42.07 | 42.20 | 41.75 | 41.79 | 4,616,969 | -0.26(-0.61%) |
Nov 21, 2017 | 41.39 | 42.27 | 41.29 | 42.05 | 8,512,216 | +0.88(+2.13%) |
Nov 20, 2017 | 40.90 | 41.40 | 40.73 | 41.17 | 4,855,093 | +0.40(+0.98%) |
Nov 17, 2017 | 40.45 | 40.93 | 40.31 | 40.77 | 4,682,408 | +0.04(+0.09%) |
Nov 16, 2017 | 40.91 | 41.32 | 40.69 | 40.73 | 4,014,075 | +0.09(+0.22%) |
Nov 15, 2017 | 40.35 | 41.15 | 40.15 | 40.64 | 7,490,714 | -0.05(-0.11%) |
Nov 14, 2017 | 40.53 | 40.80 | 40.30 | 40.69 | 4,107,083 | -0.01(-0.02%) |
Nov 13, 2017 | 40.15 | 40.92 | 40.08 | 40.70 | 4,631,276 | +0.30(+0.75%) |
Nov 10, 2017 | 40.26 | 40.60 | 40.07 | 40.39 | 4,944,991 | +0.25(+0.61%) |
Nov 09, 2017 | 40.10 | 40.33 | 39.53 | 40.15 | 5,056,336 | -0.18(-0.45%) |
Nov 08, 2017 | 40.18 | 40.42 | 39.96 | 40.33 | 4,312,563 | +0.12(+0.29%) |
Nov 07, 2017 | 40.72 | 40.86 | 39.95 | 40.21 | 4,740,986 | -0.46(-1.12%) |
Nov 06, 2017 | 40.70 | 40.90 | 40.47 | 40.67 | 3,088,600 | -0.15(-0.38%) |
Nov 03, 2017 | 40.79 | 40.89 | 40.51 | 40.82 | 3,982,757 | -0.22(-0.53%) |
Nov 02, 2017 | 40.15 | 41.31 | 39.92 | 41.04 | 5,468,312 | +0.75(+1.85%) |
Nov 01, 2017 | 41.07 | 41.27 | 40.26 | 40.29 | 7,098,949 | -0.55(-1.34%) |
Oct 31, 2017 | 40.79 | 41.51 | 40.78 | 40.84 | 7,024,860 | -0.01(-0.02%) |
Oct 30, 2017 | 40.54 | 40.89 | 40.50 | 40.85 | 3,575,363 | -0.05(-0.13%) |
Oct 27, 2017 | 41.21 | 41.27 | 40.60 | 40.90 | 5,745,509 | -0.40(-0.97%) |
Oct 26, 2017 | 40.75 | 41.57 | 40.57 | 41.30 | 6,332,051 | +0.64(+1.57%) |
Oct 25, 2017 | 41.33 | 41.42 | 40.27 | 40.67 | 6,572,244 | -0.49(-1.19%) |
Oct 24, 2017 | 40.89 | 41.28 | 40.64 | 41.16 | 9,458,283 | +0.66(+1.62%) |
Oct 23, 2017 | 40.73 | 40.89 | 40.30 | 40.50 | 7,139,548 | -0.19(-0.47%) |
Oct 20, 2017 | 39.98 | 40.86 | 39.69 | 40.69 | 10,090,672 | +1.28(+3.26%) |
Oct 19, 2017 | 39.18 | 39.48 | 38.44 | 39.41 | 4,825,732 | -0.19(-0.48%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.44 | 39.60 | 4,731,653 | +0.08(+0.21%) |
Oct 17, 2017 | 40.79 | 40.89 | 39.47 | 39.52 | 7,893,454 | -0.98(-2.43%) |
Oct 16, 2017 | 40.22 | 40.76 | 39.99 | 40.50 | 7,366,615 | -0.24(-0.58%) |
Oct 13, 2017 | 40.80 | 41.02 | 40.38 | 40.74 | 7,489,779 | -0.27(-0.67%) |
Oct 12, 2017 | 41.44 | 41.44 | 40.92 | 41.01 | 6,473,487 | -0.26(-0.62%) |
Oct 11, 2017 | 41.00 | 41.40 | 40.77 | 41.27 | 5,533,595 | +0.20(+0.49%) |
Oct 10, 2017 | 41.36 | 41.55 | 40.86 | 41.07 | 8,731,902 | -0.29(-0.70%) |
Oct 09, 2017 | 41.30 | 41.42 | 41.09 | 41.36 | 5,496,463 | +0.06(+0.15%) |
Oct 06, 2017 | 41.55 | 42.09 | 40.53 | 41.30 | 16,235,273 | +0.15(+0.35%) |
Oct 05, 2017 | 40.38 | 41.25 | 40.30 | 41.15 | 7,687,037 | +0.82(+2.03%) |
Oct 04, 2017 | 40.46 | 40.63 | 40.20 | 40.33 | 4,677,765 | -0.16(-0.40%) |
Oct 03, 2017 | 40.17 | 40.54 | 40.08 | 40.49 | 5,743,843 | +0.38(+0.95%) |
Oct 02, 2017 | 39.91 | 40.13 | 39.67 | 40.11 | 5,097,113 | +0.27(+0.69%) |
Sep 29, 2017 | 39.65 | 40.04 | 39.52 | 39.84 | 5,870,451 | +0.10(+0.25%) |
Sep 28, 2017 | 40.20 | 40.36 | 39.67 | 39.74 | 7,454,477 | -0.37(-0.93%) |
Sep 27, 2017 | 40.39 | 40.11 | 11,213,835 | +1.10(+2.82%) | ||
Sep 26, 2017 | 38.87 | 39.12 | 38.64 | 39.01 | 7,113,931 | +0.30(+0.78%) |
Sep 25, 2017 | 38.58 | 38.84 | 38.49 | 38.71 | 9,315,889 | -0.04(-0.09%) |
Sep 22, 2017 | 38.07 | 38.83 | 37.94 | 38.75 | 8,081,321 | +0.42(+1.09%) |
Sep 21, 2017 | 37.87 | 38.49 | 37.67 | 38.33 | 7,139,576 | +0.43(+1.13%) |
Sep 20, 2017 | 37.45 | 38.18 | 37.27 | 37.90 | 7,666,457 | +0.52(+1.39%) |
Sep 19, 2017 | 37.15 | 37.49 | 36.98 | 37.38 | 6,641,279 | +0.36(+0.96%) |
Sep 18, 2017 | 36.73 | 37.34 | 36.71 | 37.02 | 7,155,952 | +0.40(+1.09%) |
Sep 15, 2017 | 35.04 | 36.62 | 34.79 | 36.62 | 15,615,762 | +0.20(+0.55%) |
Sep 14, 2017 | 36.15 | 36.67 | 36.06 | 36.42 | 6,495,488 | +0.17(+0.48%) |
Sep 13, 2017 | 36.15 | 36.30 | 35.78 | 36.25 | 7,516,206 | -0.04(-0.10%) |
Sep 12, 2017 | 36.13 | 36.60 | 36.03 | 36.29 | 8,717,390 | +0.48(+1.35%) |
Sep 11, 2017 | 35.75 | 36.02 | 35.65 | 35.80 | 7,639,374 | +0.57(+1.63%) |
Sep 08, 2017 | 34.81 | 35.66 | 34.75 | 35.23 | 7,099,669 | +0.52(+1.50%) |
Sep 07, 2017 | 35.49 | 35.50 | 34.66 | 34.71 | 7,791,461 | -0.75(-2.11%) |
Sep 06, 2017 | 35.41 | 35.61 | 35.13 | 35.46 | 6,459,599 | +0.15(+0.41%) |
Sep 05, 2017 | 36.20 | 36.26 | 35.23 | 35.31 | 9,157,371 | -1.27(-3.46%) |