Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 39.08 | 39.12 | 38.87 | 38.88 | 19,556,448 | -0.39(-0.99%) |
Nov 29, 2017 | 39.61 | 39.62 | 39.11 | 39.26 | 22,838,016 | -0.78(-1.96%) |
Nov 28, 2017 | 39.83 | 40.09 | 39.68 | 40.05 | 21,805,166 | +0.33(+0.83%) |
Nov 27, 2017 | 39.96 | 39.98 | 39.69 | 39.72 | 19,737,206 | -0.65(-1.61%) |
Nov 24, 2017 | 40.39 | 40.51 | 40.30 | 40.37 | 10,237,820 | -0.32(-0.79%) |
Nov 22, 2017 | 40.64 | 40.72 | 40.50 | 40.69 | 14,156,174 | +0.08(+0.19%) |
Nov 21, 2017 | 40.53 | 40.69 | 40.51 | 40.61 | 18,551,840 | +1.06(+2.68%) |
Nov 20, 2017 | 39.24 | 39.64 | 39.24 | 39.55 | 18,097,738 | +0.40(+1.03%) |
Nov 17, 2017 | 39.20 | 39.26 | 39.13 | 39.14 | 19,083,052 | -0.19(-0.47%) |
Nov 16, 2017 | 39.23 | 39.49 | 39.18 | 39.33 | 17,447,202 | +0.72(+1.88%) |
Nov 15, 2017 | 38.68 | 38.79 | 38.53 | 38.61 | 18,755,662 | -0.48(-1.23%) |
Nov 14, 2017 | 39.28 | 39.32 | 38.97 | 39.09 | 13,344,247 | -0.45(-1.15%) |
Nov 13, 2017 | 39.45 | 39.57 | 39.39 | 39.54 | 6,719,474 | -0.13(-0.34%) |
Nov 10, 2017 | 39.57 | 39.69 | 39.48 | 39.68 | 13,221,062 | +0.24(+0.60%) |
Nov 09, 2017 | 39.46 | 39.57 | 39.10 | 39.44 | 20,381,664 | +0.04(+0.11%) |
Nov 08, 2017 | 39.33 | 39.43 | 39.25 | 39.40 | 7,952,231 | +0.06(+0.15%) |
Nov 07, 2017 | 39.47 | 39.51 | 39.27 | 39.34 | 9,843,076 | +0.23(+0.58%) |
Nov 06, 2017 | 38.89 | 39.15 | 38.85 | 39.11 | 8,021,296 | +0.14(+0.37%) |
Nov 03, 2017 | 39.03 | 39.10 | 38.77 | 38.97 | 8,968,341 | -0.14(-0.37%) |
Nov 02, 2017 | 38.97 | 39.13 | 38.89 | 39.11 | 11,891,769 | +0.19(+0.48%) |
Nov 01, 2017 | 39.09 | 39.14 | 38.90 | 38.93 | 13,153,099 | +0.25(+0.65%) |
Oct 31, 2017 | 38.58 | 38.68 | 38.49 | 38.67 | 10,830,893 | +0.13(+0.35%) |
Oct 30, 2017 | 38.69 | 38.41 | 38.54 | 12,858,682 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.87 | 39.18 | 38.77 | 39.14 | 21,888,354 | +0.69(+1.80%) |
Oct 26, 2017 | 38.61 | 38.72 | 38.45 | 38.45 | 15,474,907 | -0.03(-0.07%) |
Oct 25, 2017 | 38.68 | 38.75 | 38.16 | 38.48 | 19,907,376 | +0.06(+0.15%) |
Oct 24, 2017 | 38.43 | 38.65 | 38.39 | 38.42 | 8,124,698 | +0.02(+0.04%) |
Oct 23, 2017 | 38.58 | 38.62 | 38.37 | 38.40 | 10,677,891 | -0.45(-1.15%) |
Oct 20, 2017 | 38.78 | 38.85 | 38.66 | 38.85 | 24,294,584 | +0.49(+1.27%) |
Oct 19, 2017 | 38.36 | 38.40 | 38.21 | 38.36 | 17,300,256 | -0.77(-1.96%) |
Oct 18, 2017 | 39.08 | 39.24 | 39.00 | 39.13 | 11,588,473 | +0.38(+0.98%) |
Oct 17, 2017 | 38.88 | 38.93 | 38.72 | 38.75 | 10,252,516 | -0.24(-0.60%) |
Oct 16, 2017 | 38.98 | 39.06 | 38.94 | 38.98 | 11,362,356 | +0.06(+0.15%) |
Oct 13, 2017 | 38.86 | 39.02 | 38.83 | 38.93 | 12,197,454 | +0.30(+0.79%) |
Oct 12, 2017 | 38.63 | 38.70 | 38.56 | 38.62 | 10,791,224 | +0.02(+0.04%) |
Oct 11, 2017 | 38.38 | 38.64 | 38.37 | 38.61 | 13,097,935 | -0.15(-0.39%) |
Oct 10, 2017 | 38.60 | 38.76 | 38.56 | 38.76 | 14,103,873 | +0.34(+0.88%) |
Oct 09, 2017 | 38.44 | 38.48 | 38.35 | 38.42 | 9,681,215 | -0.16(-0.41%) |
Oct 06, 2017 | 38.52 | 38.64 | 38.45 | 38.58 | 15,597,669 | -0.46(-1.19%) |
Oct 05, 2017 | 38.52 | 39.09 | 38.52 | 39.04 | 18,671,768 | +0.61(+1.60%) |
Oct 04, 2017 | 38.34 | 38.50 | 38.34 | 38.43 | 11,356,131 | +0.09(+0.24%) |
Oct 03, 2017 | 38.08 | 38.34 | 38.02 | 38.34 | 24,018,368 | +1.14(+3.06%) |
Oct 02, 2017 | 37.23 | 37.40 | 37.18 | 37.20 | 17,128,262 | +0.12(+0.32%) |
Sep 29, 2017 | 36.79 | 37.20 | 36.75 | 37.08 | 17,243,978 | +0.43(+1.17%) |
Sep 28, 2017 | 36.52 | 36.72 | 36.50 | 36.65 | 13,835,409 | -0.31(-0.84%) |
Sep 27, 2017 | 37.01 | 37.08 | 36.74 | 36.96 | 15,945,149 | +0.13(+0.37%) |
Sep 26, 2017 | 36.96 | 37.02 | 36.79 | 36.83 | 16,412,173 | +0.29(+0.81%) |
Sep 25, 2017 | 36.75 | 36.80 | 36.37 | 36.53 | 26,962,308 | -1.00(-2.67%) |
Sep 22, 2017 | 37.57 | 37.59 | 37.44 | 37.54 | 11,448,041 | -0.41(-1.09%) |
Sep 21, 2017 | 38.04 | 38.05 | 37.86 | 37.95 | 11,705,032 | +0.09(+0.24%) |
Sep 20, 2017 | 37.89 | 37.98 | 37.44 | 37.86 | 16,670,168 | +0.07(+0.18%) |
Sep 19, 2017 | 37.68 | 37.80 | 37.62 | 37.79 | 12,564,012 | +0.05(+0.13%) |
Sep 18, 2017 | 37.73 | 37.80 | 37.65 | 37.74 | 12,380,897 | +0.40(+1.08%) |
Sep 15, 2017 | 37.10 | 37.44 | 37.06 | 37.33 | 17,983,314 | +0.28(+0.75%) |
Sep 14, 2017 | 36.92 | 37.06 | 36.90 | 37.06 | 10,053,023 | -0.06(-0.16%) |
Sep 13, 2017 | 37.19 | 37.23 | 37.05 | 37.12 | 14,517,327 | -0.26(-0.70%) |
Sep 12, 2017 | 37.44 | 37.46 | 37.34 | 37.38 | 9,561,195 | -0.12(-0.31%) |
Sep 11, 2017 | 37.29 | 37.53 | 37.29 | 37.49 | 12,578,292 | +0.62(+1.69%) |
Sep 08, 2017 | 37.09 | 37.09 | 36.82 | 36.87 | 9,523,531 | -0.15(-0.41%) |
Sep 07, 2017 | 37.01 | 37.06 | 36.92 | 37.02 | 8,352,252 | +0.12(+0.32%) |
Sep 06, 2017 | 36.86 | 36.97 | 36.80 | 36.91 | 9,916,167 | +0.15(+0.41%) |
Sep 05, 2017 | 36.88 | 36.99 | 36.57 | 36.75 | 15,211,264 | -0.51(-1.38%) |