Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 35.38 | 35.50 | 34.68 | 34.98 | 17,505,204 | -0.36(-1.00%) |
Nov 29, 2017 | 35.87 | 36.07 | 34.66 | 35.34 | 19,492,814 | -0.69(-1.92%) |
Nov 28, 2017 | 36.21 | 36.39 | 35.78 | 36.03 | 8,821,155 | -0.08(-0.23%) |
Nov 27, 2017 | 36.43 | 36.55 | 36.01 | 36.11 | 10,250,233 | -0.51(-1.40%) |
Nov 24, 2017 | 37.10 | 37.11 | 36.48 | 36.63 | 7,767,717 | -0.54(-1.46%) |
Nov 22, 2017 | 37.55 | 37.80 | 36.85 | 37.17 | 9,976,907 | -0.08(-0.23%) |
Nov 21, 2017 | 36.89 | 37.71 | 36.89 | 37.25 | 14,783,140 | +0.64(+1.73%) |
Nov 20, 2017 | 37.70 | 37.79 | 36.34 | 36.62 | 21,499,792 | -0.98(-2.61%) |
Nov 17, 2017 | 37.68 | 38.05 | 37.32 | 37.60 | 17,840,318 | +0.03(+0.07%) |
Nov 16, 2017 | 37.03 | 37.91 | 36.75 | 37.57 | 19,338,558 | +0.81(+2.21%) |
Nov 15, 2017 | 35.97 | 36.79 | 35.30 | 36.76 | 20,821,706 | +0.42(+1.16%) |
Nov 14, 2017 | 38.30 | 38.35 | 35.73 | 36.34 | 41,616,152 | -2.28(-5.90%) |
Nov 13, 2017 | 39.21 | 39.95 | 38.16 | 38.62 | 46,716,468 | +1.29(+3.45%) |
Nov 10, 2017 | 37.21 | 37.74 | 36.59 | 37.33 | 18,057,916 | +0.15(+0.40%) |
Nov 09, 2017 | 37.54 | 37.57 | 36.33 | 37.18 | 18,088,412 | -0.50(-1.31%) |
Nov 08, 2017 | 37.28 | 38.14 | 37.23 | 37.67 | 18,294,838 | +0.50(+1.36%) |
Nov 07, 2017 | 37.08 | 37.27 | 36.52 | 37.17 | 15,590,226 | +0.73(+2.00%) |
Nov 06, 2017 | 36.44 | 36.60 | 36.06 | 36.44 | 15,504,847 | +0.55(+1.54%) |
Nov 03, 2017 | 35.87 | 36.07 | 35.69 | 35.89 | 16,495,350 | +0.50(+1.43%) |
Nov 02, 2017 | 35.72 | 36.12 | 35.19 | 35.39 | 18,969,664 | +0.02(+0.05%) |
Nov 01, 2017 | 35.50 | 35.79 | 35.24 | 35.37 | 16,910,730 | +0.32(+0.91%) |
Oct 31, 2017 | 35.35 | 35.53 | 34.82 | 35.05 | 14,537,424 | +0.09(+0.27%) |
Oct 30, 2017 | 35.32 | 35.38 | 34.51 | 34.96 | 16,752,980 | +0.06(+0.16%) |
Oct 27, 2017 | 34.57 | 35.00 | 33.43 | 34.90 | 25,296,308 | +0.51(+1.49%) |
Oct 26, 2017 | 35.09 | 35.20 | 34.29 | 34.39 | 20,490,172 | -0.55(-1.58%) |
Oct 25, 2017 | 36.01 | 36.40 | 34.69 | 34.94 | 23,566,056 | -1.05(-2.91%) |
Oct 24, 2017 | 36.11 | 36.26 | 35.93 | 35.98 | 12,677,191 | +0.08(+0.23%) |
Oct 23, 2017 | 36.57 | 36.62 | 35.81 | 35.90 | 14,531,102 | -0.53(-1.46%) |
Oct 20, 2017 | 37.09 | 37.11 | 36.14 | 36.43 | 21,659,678 | -0.36(-0.97%) |
Oct 19, 2017 | 37.18 | 37.53 | 36.63 | 36.79 | 17,528,976 | -0.88(-2.33%) |
Oct 18, 2017 | 37.37 | 38.09 | 36.96 | 37.67 | 20,406,426 | +0.68(+1.84%) |
Oct 17, 2017 | 37.32 | 37.51 | 36.78 | 36.98 | 12,920,836 | -0.07(-0.20%) |
Oct 16, 2017 | 37.50 | 37.50 | 36.39 | 37.06 | 21,333,334 | +0.89(+2.45%) |
Oct 13, 2017 | 36.16 | 36.40 | 35.91 | 36.17 | 13,967,054 | +0.20(+0.55%) |
Oct 12, 2017 | 36.99 | 37.01 | 35.91 | 35.97 | 15,568,245 | -1.04(-2.80%) |
Oct 11, 2017 | 37.71 | 37.76 | 36.92 | 37.01 | 15,062,637 | -0.51(-1.37%) |
Oct 10, 2017 | 36.70 | 37.64 | 36.53 | 37.53 | 17,693,436 | +1.18(+3.24%) |
Oct 09, 2017 | 36.81 | 36.87 | 36.14 | 36.35 | 10,172,942 | -0.31(-0.84%) |
Oct 06, 2017 | 36.41 | 37.10 | 36.37 | 36.66 | 10,368,608 | +0.09(+0.26%) |
Oct 05, 2017 | 36.08 | 36.68 | 35.69 | 36.56 | 12,553,368 | +0.75(+2.09%) |
Oct 04, 2017 | 36.63 | 36.63 | 35.13 | 35.82 | 22,954,548 | -0.81(-2.22%) |
Oct 03, 2017 | 37.30 | 37.58 | 36.53 | 36.63 | 17,086,834 | +0.10(+0.28%) |
Oct 02, 2017 | 35.87 | 37.31 | 35.78 | 36.53 | 20,000,746 | +0.84(+2.36%) |
Sep 29, 2017 | 35.85 | 36.27 | 35.34 | 35.68 | 24,958,778 | -0.42(-1.16%) |
Sep 28, 2017 | 36.88 | 36.90 | 35.69 | 36.11 | 26,634,268 | -0.99(-2.67%) |
Sep 27, 2017 | 38.03 | 38.15 | 36.74 | 37.10 | 21,430,530 | -0.57(-1.51%) |
Sep 26, 2017 | 38.82 | 39.03 | 37.47 | 37.67 | 16,128,740 | -0.57(-1.49%) |
Sep 25, 2017 | 39.27 | 39.32 | 37.81 | 38.23 | 18,299,676 | -1.35(-3.40%) |
Sep 22, 2017 | 39.68 | 39.87 | 39.38 | 39.58 | 12,441,261 | -0.57(-1.42%) |
Sep 21, 2017 | 41.01 | 41.07 | 39.62 | 40.15 | 15,601,091 | -1.36(-3.29%) |
Sep 20, 2017 | 41.47 | 41.62 | 40.84 | 41.51 | 8,579,087 | +0.10(+0.25%) |
Sep 19, 2017 | 42.07 | 40.94 | 41.41 | 9,957,039 | -0.38(-0.92%) | |
Sep 18, 2017 | 42.46 | 42.81 | 41.77 | 41.79 | 12,165,106 | -0.16(-0.38%) |
Sep 15, 2017 | 42.58 | 42.60 | 41.76 | 41.95 | 18,102,674 | -0.32(-0.75%) |
Sep 14, 2017 | 41.89 | 42.91 | 41.59 | 42.27 | 13,863,130 | -0.02(-0.04%) |
Sep 13, 2017 | 40.59 | 42.30 | 40.51 | 42.29 | 21,510,698 | +1.85(+4.57%) |
Sep 12, 2017 | 39.57 | 40.64 | 39.06 | 40.44 | 15,165,820 | +1.17(+2.97%) |
Sep 11, 2017 | 38.96 | 39.70 | 38.96 | 39.27 | 10,978,565 | +0.83(+2.16%) |
Sep 08, 2017 | 39.01 | 39.19 | 38.37 | 38.44 | 7,502,328 | -0.64(-1.63%) |
Sep 07, 2017 | 39.36 | 38.83 | 39.08 | 6,066,949 | +0.18(+0.46%) | |
Sep 06, 2017 | 38.95 | 39.40 | 38.43 | 38.90 | 8,441,801 | +0.22(+0.58%) |
Sep 05, 2017 | 38.79 | 39.12 | 38.27 | 38.67 | 10,218,993 | -0.55(-1.40%) |