Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.25 | 41.58 | 40.51 | 41.04 | 906,320 | +0.17(+0.42%) |
Nov 29, 2017 | 42.30 | 42.44 | 40.63 | 40.87 | 854,055 | -1.49(-3.52%) |
Nov 28, 2017 | 42.71 | 42.71 | 42.07 | 42.36 | 777,966 | -0.23(-0.54%) |
Nov 27, 2017 | 41.82 | 42.86 | 41.55 | 42.59 | 637,937 | +0.56(+1.33%) |
Nov 24, 2017 | 41.70 | 42.15 | 41.52 | 42.03 | 234,667 | +0.33(+0.79%) |
Nov 22, 2017 | 41.19 | 41.75 | 40.63 | 41.70 | 626,863 | +0.34(+0.82%) |
Nov 21, 2017 | 41.00 | 41.42 | 40.74 | 41.36 | 1,153,491 | +0.42(+1.03%) |
Nov 20, 2017 | 41.05 | 41.61 | 40.74 | 40.94 | 942,832 | +0.05(+0.12%) |
Nov 17, 2017 | 41.05 | 41.26 | 40.84 | 40.89 | 512,134 | +0.02(+0.05%) |
Nov 16, 2017 | 39.74 | 41.11 | 39.65 | 40.87 | 969,203 | +1.00(+2.51%) |
Nov 15, 2017 | 38.78 | 39.97 | 38.63 | 39.87 | 1,631,337 | +0.80(+2.05%) |
Nov 14, 2017 | 38.79 | 39.64 | 38.79 | 39.07 | 593,154 | -0.05(-0.13%) |
Nov 13, 2017 | 39.22 | 39.61 | 38.95 | 39.12 | 873,910 | -0.42(-1.06%) |
Nov 10, 2017 | 40.01 | 40.23 | 38.76 | 39.54 | 1,413,316 | -0.84(-2.08%) |
Nov 09, 2017 | 40.75 | 41.88 | 39.79 | 40.38 | 1,521,251 | -0.66(-1.61%) |
Nov 08, 2017 | 41.37 | 41.49 | 38.92 | 41.04 | 3,207,196 | +1.07(+2.68%) |
Nov 07, 2017 | 40.81 | 41.16 | 39.51 | 39.97 | 1,913,607 | -0.85(-2.08%) |
Nov 06, 2017 | 40.45 | 42.45 | 40.19 | 40.82 | 1,185,539 | +0.34(+0.84%) |
Nov 03, 2017 | 39.65 | 40.53 | 39.16 | 40.48 | 1,082,441 | +0.97(+2.46%) |
Nov 02, 2017 | 40.49 | 40.62 | 39.34 | 39.51 | 1,257,821 | -0.79(-1.96%) |
Nov 01, 2017 | 41.46 | 41.46 | 40.10 | 40.30 | 967,342 | -0.98(-2.37%) |
Oct 31, 2017 | 41.00 | 41.38 | 40.46 | 41.28 | 1,354,803 | +0.40(+0.98%) |
Oct 30, 2017 | 41.12 | 41.41 | 40.75 | 40.88 | 827,784 | -0.26(-0.63%) |
Oct 27, 2017 | 41.44 | 41.80 | 40.74 | 41.14 | 992,806 | -0.29(-0.70%) |
Oct 26, 2017 | 40.79 | 41.61 | 40.28 | 41.43 | 674,291 | +0.83(+2.04%) |
Oct 25, 2017 | 40.98 | 41.21 | 40.23 | 40.60 | 591,076 | -0.50(-1.22%) |
Oct 24, 2017 | 41.00 | 41.40 | 40.77 | 41.10 | 457,646 | +0.17(+0.42%) |
Oct 23, 2017 | 41.20 | 41.49 | 40.68 | 40.93 | 561,018 | -0.32(-0.78%) |
Oct 20, 2017 | 41.20 | 41.51 | 41.09 | 41.25 | 519,215 | +0.06(+0.15%) |
Oct 19, 2017 | 40.96 | 41.23 | 40.51 | 41.19 | 443,895 | +0.17(+0.41%) |
Oct 18, 2017 | 41.82 | 42.00 | 40.98 | 41.02 | 492,718 | -0.60(-1.44%) |
Oct 17, 2017 | 41.12 | 41.66 | 41.00 | 41.62 | 948,072 | +0.48(+1.17%) |
Oct 16, 2017 | 41.50 | 41.71 | 41.08 | 41.14 | 687,468 | -0.41(-0.99%) |
Oct 13, 2017 | 41.88 | 42.07 | 41.44 | 41.55 | 827,889 | -0.16(-0.38%) |
Oct 12, 2017 | 41.40 | 42.06 | 41.23 | 41.71 | 774,950 | +0.30(+0.72%) |
Oct 11, 2017 | 42.06 | 42.19 | 41.37 | 41.41 | 809,928 | -0.46(-1.10%) |
Oct 10, 2017 | 42.28 | 42.47 | 41.73 | 41.87 | 563,580 | -0.26(-0.62%) |
Oct 09, 2017 | 42.31 | 42.98 | 42.08 | 42.13 | 927,447 | +0.01(+0.02%) |
Oct 06, 2017 | 41.42 | 42.41 | 41.30 | 42.12 | 1,124,968 | +0.43(+1.03%) |
Oct 05, 2017 | 41.75 | 42.05 | 41.04 | 41.69 | 1,082,253 | -0.22(-0.52%) |
Oct 04, 2017 | 41.03 | 42.06 | 40.97 | 41.91 | 1,236,965 | +0.96(+2.34%) |
Oct 03, 2017 | 40.80 | 41.09 | 40.43 | 40.95 | 1,202,246 | +0.35(+0.86%) |
Oct 02, 2017 | 40.21 | 40.77 | 39.90 | 40.60 | 877,040 | +0.39(+0.97%) |
Sep 29, 2017 | 39.67 | 40.88 | 39.67 | 40.21 | 2,211,787 | +0.59(+1.49%) |
Sep 28, 2017 | 39.16 | 40.04 | 38.92 | 39.62 | 1,255,819 | +0.44(+1.12%) |
Sep 27, 2017 | 39.33 | 39.91 | 39.08 | 39.18 | 797,442 | +0.16(+0.41%) |
Sep 26, 2017 | 39.60 | 39.83 | 38.76 | 39.02 | 1,186,421 | -0.09(-0.23%) |
Sep 25, 2017 | 38.77 | 39.17 | 38.25 | 39.11 | 2,538,823 | +0.01(+0.03%) |
Sep 22, 2017 | 39.44 | 40.17 | 39.10 | 39.10 | 729,045 | -0.82(-2.05%) |
Sep 21, 2017 | 40.09 | 40.34 | 39.63 | 39.92 | 858,090 | -0.36(-0.89%) |
Sep 20, 2017 | 39.79 | 40.45 | 39.73 | 40.28 | 607,308 | +0.26(+0.65%) |
Sep 19, 2017 | 40.96 | 40.96 | 39.83 | 40.02 | 3,011,192 | -0.75(-1.84%) |
Sep 18, 2017 | 40.56 | 40.98 | 40.30 | 40.77 | 910,589 | +0.43(+1.07%) |
Sep 15, 2017 | 39.80 | 40.64 | 39.58 | 40.34 | 1,413,354 | +0.34(+0.85%) |
Sep 14, 2017 | 38.75 | 40.09 | 38.52 | 40.00 | 1,340,019 | +0.95(+2.43%) |
Sep 13, 2017 | 40.21 | 40.46 | 38.13 | 39.05 | 3,942,863 | -1.56(-3.84%) |
Sep 12, 2017 | 39.41 | 40.95 | 38.80 | 40.61 | 1,627,680 | +1.50(+3.84%) |
Sep 11, 2017 | 38.24 | 39.17 | 38.00 | 39.11 | 780,233 | +1.31(+3.47%) |
Sep 08, 2017 | 38.72 | 38.79 | 37.68 | 37.80 | 828,121 | -1.04(-2.68%) |
Sep 07, 2017 | 38.79 | 39.22 | 38.45 | 38.84 | 542,762 | +0.04(+0.10%) |
Sep 06, 2017 | 39.21 | 39.29 | 38.48 | 38.80 | 552,835 | -0.24(-0.61%) |
Sep 05, 2017 | 39.66 | 39.66 | 38.60 | 39.04 | 453,760 | -0.63(-1.59%) |