Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.17 | 43.62 | 43.03 | 43.48 | 2,304,095 | +0.35(+0.81%) |
Nov 29, 2017 | 42.79 | 43.35 | 42.51 | 43.13 | 2,401,259 | +0.24(+0.56%) |
Nov 28, 2017 | 42.82 | 43.03 | 42.13 | 42.89 | 3,925,154 | +0.04(+0.09%) |
Nov 27, 2017 | 43.17 | 43.19 | 41.80 | 42.85 | 2,686,331 | -0.30(-0.70%) |
Nov 24, 2017 | 43.19 | 43.43 | 42.84 | 43.15 | 599,358 | -0.01(-0.02%) |
Nov 22, 2017 | 42.52 | 43.76 | 42.42 | 43.16 | 4,435,809 | +0.50(+1.16%) |
Nov 21, 2017 | 42.58 | 42.83 | 42.40 | 42.66 | 1,779,018 | +0.07(+0.17%) |
Nov 20, 2017 | 43.13 | 43.32 | 42.27 | 42.59 | 1,981,313 | -0.53(-1.23%) |
Nov 17, 2017 | 43.46 | 43.84 | 42.75 | 43.12 | 3,551,822 | -0.30(-0.70%) |
Nov 16, 2017 | 43.26 | 43.59 | 42.99 | 43.42 | 2,196,137 | +0.04(+0.09%) |
Nov 15, 2017 | 43.40 | 43.68 | 42.78 | 43.38 | 2,064,060 | -0.11(-0.25%) |
Nov 14, 2017 | 43.05 | 43.90 | 42.76 | 43.49 | 4,319,650 | +0.46(+1.08%) |
Nov 13, 2017 | 43.53 | 44.01 | 42.49 | 43.03 | 5,988,409 | -0.20(-0.47%) |
Nov 10, 2017 | 41.78 | 43.40 | 41.74 | 43.23 | 8,159,250 | +1.32(+3.14%) |
Nov 09, 2017 | 38.65 | 44.30 | 38.65 | 41.91 | 18,392,886 | +2.89(+7.42%) |
Nov 08, 2017 | 38.96 | 39.93 | 38.59 | 39.02 | 5,241,928 | +0.05(+0.14%) |
Nov 07, 2017 | 35.94 | 39.30 | 35.94 | 38.96 | 8,796,323 | +3.03(+8.43%) |
Nov 06, 2017 | 36.09 | 36.88 | 35.89 | 35.93 | 3,192,662 | -0.13(-0.37%) |
Nov 03, 2017 | 35.91 | 36.26 | 34.78 | 36.07 | 4,407,971 | -0.84(-2.26%) |
Nov 02, 2017 | 36.44 | 37.01 | 36.35 | 36.90 | 2,030,918 | +0.45(+1.24%) |
Nov 01, 2017 | 36.20 | 36.65 | 36.15 | 36.45 | 3,613,119 | +0.25(+0.68%) |
Oct 31, 2017 | 37.08 | 37.96 | 35.57 | 36.21 | 5,261,966 | -0.73(-1.98%) |
Oct 30, 2017 | 37.27 | 37.58 | 36.89 | 36.93 | 3,745,327 | -0.57(-1.52%) |
Oct 27, 2017 | 37.53 | 37.74 | 35.84 | 37.50 | 4,391,681 | -0.32(-0.86%) |
Oct 26, 2017 | 37.43 | 37.88 | 36.64 | 37.83 | 2,876,075 | +0.63(+1.69%) |
Oct 25, 2017 | 37.58 | 37.74 | 36.70 | 37.20 | 1,478,751 | -0.40(-1.06%) |
Oct 24, 2017 | 38.15 | 38.23 | 37.41 | 37.60 | 1,411,142 | -0.58(-1.53%) |
Oct 23, 2017 | 37.66 | 38.25 | 37.48 | 38.18 | 1,786,236 | +0.54(+1.44%) |
Oct 20, 2017 | 37.97 | 38.06 | 37.52 | 37.64 | 3,247,125 | -0.24(-0.63%) |
Oct 19, 2017 | 38.00 | 38.21 | 37.61 | 37.88 | 1,789,341 | +0.03(+0.07%) |
Oct 18, 2017 | 38.35 | 38.73 | 37.77 | 37.85 | 1,952,209 | -0.55(-1.43%) |
Oct 17, 2017 | 38.14 | 38.50 | 38.05 | 38.40 | 1,367,371 | +0.23(+0.59%) |
Oct 16, 2017 | 38.36 | 38.49 | 37.83 | 38.17 | 1,731,229 | -0.39(-1.01%) |
Oct 13, 2017 | 38.32 | 38.94 | 37.91 | 38.57 | 1,891,676 | +0.40(+1.06%) |
Oct 12, 2017 | 38.25 | 38.41 | 37.76 | 38.16 | 2,108,601 | -0.19(-0.48%) |
Oct 11, 2017 | 38.24 | 38.67 | 38.17 | 38.35 | 1,452,467 | +0.10(+0.26%) |
Oct 10, 2017 | 37.93 | 38.56 | 37.86 | 38.25 | 2,015,147 | +0.50(+1.32%) |
Oct 09, 2017 | 37.43 | 38.00 | 37.40 | 37.75 | 1,966,849 | +0.33(+0.87%) |
Oct 06, 2017 | 37.52 | 37.77 | 37.15 | 37.43 | 1,566,290 | -0.45(-1.19%) |
Oct 05, 2017 | 37.58 | 38.39 | 37.58 | 37.88 | 1,831,957 | +0.42(+1.13%) |
Oct 04, 2017 | 36.66 | 37.68 | 36.46 | 37.45 | 2,400,051 | +0.81(+2.21%) |
Oct 03, 2017 | 36.56 | 36.81 | 36.25 | 36.64 | 1,308,138 | +0.11(+0.29%) |
Oct 02, 2017 | 36.40 | 36.70 | 36.21 | 36.54 | 1,568,066 | +0.09(+0.24%) |
Sep 29, 2017 | 36.66 | 36.88 | 36.15 | 36.45 | 1,980,595 | -0.21(-0.56%) |
Sep 28, 2017 | 36.66 | 37.00 | 36.28 | 36.66 | 1,547,827 | -0.01(-0.04%) |
Sep 27, 2017 | 37.10 | 37.24 | 36.34 | 36.67 | 2,442,919 | -0.59(-1.58%) |
Sep 26, 2017 | 36.44 | 37.59 | 36.07 | 37.26 | 3,858,858 | +1.35(+3.75%) |
Sep 25, 2017 | 35.02 | 36.06 | 35.01 | 35.91 | 2,062,971 | +0.95(+2.73%) |
Sep 22, 2017 | 35.08 | 35.22 | 34.78 | 34.96 | 863,727 | -0.13(-0.38%) |
Sep 21, 2017 | 35.18 | 35.44 | 35.07 | 35.09 | 2,091,497 | -0.03(-0.09%) |
Sep 20, 2017 | 35.28 | 35.30 | 34.98 | 35.12 | 2,797,837 | -0.11(-0.32%) |
Sep 19, 2017 | 36.21 | 36.21 | 35.19 | 35.24 | 1,845,988 | -0.90(-2.50%) |
Sep 18, 2017 | 36.78 | 36.78 | 36.02 | 36.14 | 2,411,562 | -0.75(-2.03%) |
Sep 15, 2017 | 36.95 | 37.09 | 36.20 | 36.89 | 6,096,167 | -0.10(-0.27%) |
Sep 14, 2017 | 36.11 | 37.09 | 36.09 | 36.99 | 2,819,046 | +0.86(+2.39%) |
Sep 13, 2017 | 35.59 | 36.13 | 35.44 | 36.13 | 1,767,648 | +0.57(+1.60%) |
Sep 12, 2017 | 36.05 | 36.31 | 35.35 | 35.56 | 1,875,437 | -0.51(-1.42%) |
Sep 11, 2017 | 36.07 | 36.30 | 35.91 | 36.07 | 1,977,299 | +0.11(+0.30%) |
Sep 08, 2017 | 36.17 | 36.22 | 35.71 | 35.96 | 1,617,199 | -0.23(-0.62%) |
Sep 07, 2017 | 36.11 | 36.30 | 35.61 | 36.19 | 2,741,987 | +0.13(+0.35%) |
Sep 06, 2017 | 35.55 | 36.42 | 35.37 | 36.06 | 1,450,752 | +0.68(+1.93%) |
Sep 05, 2017 | 35.31 | 35.73 | 35.12 | 35.38 | 1,779,198 | +0.04(+0.11%) |