Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.19 | 47.93 | 47.02 | 47.44 | 4,507,808 | +0.43(+0.92%) |
Nov 29, 2017 | 46.50 | 47.28 | 46.20 | 47.01 | 4,389,595 | +0.51(+1.10%) |
Nov 28, 2017 | 45.97 | 46.53 | 45.71 | 46.50 | 5,621,286 | +0.59(+1.29%) |
Nov 27, 2017 | 46.40 | 46.40 | 45.83 | 45.91 | 4,044,975 | -0.49(-1.06%) |
Nov 24, 2017 | 46.05 | 46.46 | 45.99 | 46.40 | 1,472,403 | +0.39(+0.85%) |
Nov 22, 2017 | 45.75 | 46.09 | 45.47 | 46.01 | 4,353,296 | +0.21(+0.47%) |
Nov 21, 2017 | 45.23 | 45.97 | 45.13 | 45.80 | 5,912,892 | +1.07(+2.39%) |
Nov 20, 2017 | 44.74 | 45.07 | 44.53 | 44.73 | 4,990,107 | +0.06(+0.15%) |
Nov 17, 2017 | 44.01 | 44.83 | 44.00 | 44.66 | 3,317,502 | +0.57(+1.28%) |
Nov 16, 2017 | 44.15 | 44.45 | 43.97 | 44.10 | 4,537,862 | -0.01(-0.02%) |
Nov 15, 2017 | 44.05 | 44.35 | 43.55 | 44.11 | 3,743,225 | -0.10(-0.23%) |
Nov 14, 2017 | 43.49 | 44.46 | 43.22 | 44.21 | 4,914,642 | +0.51(+1.17%) |
Nov 13, 2017 | 42.61 | 43.88 | 42.51 | 43.70 | 6,209,438 | +1.01(+2.37%) |
Nov 10, 2017 | 43.43 | 43.43 | 42.25 | 42.69 | 8,913,659 | +0.01(+0.02%) |
Nov 09, 2017 | 41.39 | 43.41 | 41.12 | 42.68 | 10,728,307 | +0.54(+1.28%) |
Nov 08, 2017 | 41.52 | 42.48 | 41.41 | 42.14 | 6,172,776 | +0.43(+1.02%) |
Nov 07, 2017 | 41.72 | 42.22 | 41.56 | 41.71 | 4,076,595 | +0.10(+0.25%) |
Nov 06, 2017 | 41.25 | 41.75 | 41.08 | 41.61 | 3,755,231 | +0.48(+1.17%) |
Nov 03, 2017 | 41.38 | 41.68 | 41.12 | 41.13 | 3,822,963 | -0.29(-0.69%) |
Nov 02, 2017 | 41.53 | 41.64 | 40.00 | 41.42 | 6,685,381 | -0.09(-0.22%) |
Nov 01, 2017 | 41.26 | 41.69 | 41.18 | 41.51 | 3,703,443 | +0.48(+1.18%) |
Oct 31, 2017 | 41.16 | 41.36 | 40.93 | 41.03 | 4,552,303 | -0.09(-0.23%) |
Oct 30, 2017 | 41.04 | 41.37 | 40.58 | 41.12 | 4,124,799 | +0.01(+0.02%) |
Oct 27, 2017 | 40.85 | 41.20 | 40.56 | 41.11 | 2,675,328 | +0.28(+0.68%) |
Oct 26, 2017 | 40.46 | 40.89 | 40.20 | 40.83 | 3,326,097 | +0.69(+1.71%) |
Oct 25, 2017 | 40.51 | 40.66 | 39.83 | 40.15 | 3,694,333 | -0.06(-0.14%) |
Oct 24, 2017 | 39.97 | 40.32 | 39.79 | 40.20 | 4,090,973 | +0.42(+1.05%) |
Oct 23, 2017 | 39.95 | 40.34 | 39.75 | 39.78 | 4,230,961 | +0.19(+0.47%) |
Oct 20, 2017 | 39.63 | 39.94 | 39.55 | 39.60 | 3,916,223 | +0.13(+0.33%) |
Oct 19, 2017 | 38.42 | 39.52 | 38.28 | 39.47 | 4,400,864 | +0.95(+2.46%) |
Oct 18, 2017 | 38.50 | 38.60 | 38.11 | 38.52 | 3,931,771 | +0.02(+0.05%) |
Oct 17, 2017 | 38.40 | 38.64 | 38.04 | 38.50 | 3,211,130 | +0.11(+0.29%) |
Oct 16, 2017 | 38.51 | 38.61 | 38.28 | 38.39 | 1,960,252 | +0.03(+0.07%) |
Oct 13, 2017 | 38.37 | 38.52 | 38.28 | 38.36 | 2,291,193 | +0.06(+0.15%) |
Oct 12, 2017 | 38.38 | 38.55 | 38.29 | 38.31 | 3,087,571 | -0.19(-0.48%) |
Oct 11, 2017 | 38.28 | 38.58 | 38.20 | 38.49 | 2,160,540 | +0.19(+0.48%) |
Oct 10, 2017 | 38.38 | 38.52 | 37.87 | 38.31 | 2,937,652 | +0.05(+0.12%) |
Oct 09, 2017 | 38.12 | 38.47 | 38.01 | 38.26 | 3,815,323 | +0.14(+0.37%) |
Oct 06, 2017 | 37.78 | 38.33 | 37.72 | 38.12 | 4,452,246 | +0.43(+1.13%) |
Oct 05, 2017 | 37.87 | 38.10 | 37.60 | 37.70 | 3,967,125 | -0.20(-0.54%) |
Oct 04, 2017 | 37.44 | 37.91 | 37.26 | 37.90 | 4,479,072 | +0.53(+1.42%) |
Oct 03, 2017 | 37.25 | 37.71 | 36.97 | 37.37 | 8,020,660 | +0.27(+0.73%) |
Oct 02, 2017 | 37.46 | 37.46 | 36.84 | 37.10 | 6,675,776 | +0.05(+0.13%) |
Sep 29, 2017 | 36.46 | 37.13 | 36.28 | 37.05 | 9,743,267 | +0.88(+2.44%) |
Sep 28, 2017 | 35.36 | 36.20 | 35.28 | 36.17 | 10,302,250 | +0.77(+2.18%) |
Sep 27, 2017 | 35.47 | 34.64 | 35.40 | 8,604,424 | +0.66(+1.90%) | |
Sep 26, 2017 | 34.52 | 34.90 | 34.49 | 34.74 | 3,996,009 | +0.33(+0.97%) |
Sep 25, 2017 | 34.06 | 34.48 | 33.93 | 34.41 | 3,312,960 | +0.17(+0.49%) |
Sep 22, 2017 | 34.22 | 34.46 | 34.08 | 34.24 | 3,449,631 | +0.04(+0.11%) |
Sep 21, 2017 | 34.37 | 34.48 | 34.04 | 34.21 | 2,859,100 | -0.18(-0.51%) |
Sep 20, 2017 | 34.86 | 34.90 | 34.14 | 34.38 | 4,460,626 | -0.48(-1.38%) |
Sep 19, 2017 | 34.73 | 35.06 | 34.68 | 34.86 | 5,078,677 | +0.07(+0.21%) |
Sep 18, 2017 | 34.53 | 34.92 | 34.47 | 34.79 | 4,982,285 | +0.30(+0.86%) |
Sep 15, 2017 | 34.55 | 34.69 | 34.23 | 34.49 | 5,875,150 | -0.15(-0.43%) |
Sep 14, 2017 | 34.26 | 34.78 | 33.99 | 34.64 | 6,410,713 | +0.16(+0.46%) |
Sep 13, 2017 | 34.94 | 34.97 | 33.77 | 34.48 | 8,368,839 | -0.54(-1.54%) |
Sep 12, 2017 | 34.34 | 35.06 | 34.24 | 35.02 | 5,010,841 | +0.75(+2.19%) |
Sep 11, 2017 | 33.80 | 34.42 | 33.59 | 34.27 | 5,208,135 | +0.63(+1.88%) |
Sep 08, 2017 | 33.33 | 33.85 | 33.18 | 33.64 | 4,031,680 | +0.26(+0.78%) |
Sep 07, 2017 | 33.62 | 33.62 | 33.25 | 33.38 | 3,822,310 | -0.12(-0.36%) |
Sep 06, 2017 | 33.52 | 32.88 | 33.50 | 4,740,520 | +0.36(+1.09%) | |
Sep 05, 2017 | 33.57 | 33.66 | 32.75 | 33.14 | 2,748,573 | -0.49(-1.46%) |