Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.52 | 44.31 | 43.19 | 43.38 | 3,832,695 | +0.28(+0.64%) |
Nov 29, 2017 | 43.22 | 43.41 | 42.68 | 43.11 | 3,345,022 | +1.05(+2.50%) |
Nov 28, 2017 | 41.70 | 42.09 | 41.63 | 42.06 | 2,734,673 | +0.51(+1.22%) |
Nov 27, 2017 | 41.22 | 41.70 | 41.20 | 41.55 | 1,618,353 | +0.26(+0.62%) |
Nov 24, 2017 | 41.39 | 41.39 | 41.09 | 41.29 | 977,584 | +0.06(+0.13%) |
Nov 22, 2017 | 41.49 | 41.64 | 41.03 | 41.24 | 1,653,205 | -0.04(-0.09%) |
Nov 21, 2017 | 41.23 | 41.63 | 41.12 | 41.27 | 1,364,726 | +0.00(+0.00%) |
Nov 20, 2017 | 41.25 | 41.41 | 40.91 | 1,613,293 | +0.00(+0.00%) | |
Nov 17, 2017 | 41.34 | 41.65 | 40.94 | 41.23 | 2,031,274 | -0.36(-0.86%) |
Nov 16, 2017 | 41.09 | 41.75 | 40.98 | 41.59 | 2,320,873 | +0.67(+1.64%) |
Nov 15, 2017 | 42.05 | 42.11 | 40.89 | 40.91 | 2,008,825 | -1.23(-2.91%) |
Nov 14, 2017 | 41.69 | 42.34 | 41.69 | 42.14 | 3,870,106 | +0.36(+0.86%) |
Nov 13, 2017 | 41.09 | 41.80 | 41.05 | 41.78 | 2,386,802 | +0.72(+1.77%) |
Nov 10, 2017 | 40.37 | 41.26 | 40.33 | 41.05 | 3,944,622 | +0.69(+1.70%) |
Nov 09, 2017 | 40.71 | 41.10 | 40.36 | 40.37 | 2,796,856 | -0.41(-1.01%) |
Nov 08, 2017 | 40.37 | 41.04 | 40.37 | 40.78 | 2,629,270 | +0.63(+1.58%) |
Nov 07, 2017 | 39.86 | 40.26 | 39.83 | 40.15 | 3,445,166 | +0.40(+1.02%) |
Nov 06, 2017 | 40.21 | 40.26 | 39.64 | 39.74 | 3,158,471 | -0.55(-1.37%) |
Nov 03, 2017 | 41.68 | 41.74 | 39.91 | 40.29 | 3,176,690 | -1.39(-3.32%) |
Nov 02, 2017 | 42.27 | 42.29 | 40.37 | 41.68 | 5,701,863 | -0.69(-1.62%) |
Nov 01, 2017 | 41.64 | 42.64 | 41.54 | 42.37 | 4,364,160 | +0.93(+2.24%) |
Oct 31, 2017 | 41.11 | 41.68 | 41.04 | 41.44 | 3,875,418 | +0.33(+0.80%) |
Oct 30, 2017 | 41.49 | 41.51 | 41.05 | 41.11 | 2,392,267 | -0.47(-1.13%) |
Oct 27, 2017 | 41.61 | 41.80 | 41.36 | 41.58 | 1,866,139 | -0.40(-0.96%) |
Oct 26, 2017 | 42.03 | 42.33 | 41.90 | 41.98 | 1,584,371 | +0.00(+0.00%) |
Oct 25, 2017 | 41.92 | 42.20 | 41.21 | 41.98 | 1,668,666 | +0.04(+0.09%) |
Oct 24, 2017 | 42.38 | 42.55 | 41.91 | 41.94 | 1,685,824 | -0.43(-1.02%) |
Oct 23, 2017 | 42.40 | 42.61 | 42.19 | 42.38 | 1,894,392 | +0.01(+0.02%) |
Oct 20, 2017 | 43.31 | 43.32 | 42.00 | 42.37 | 2,635,707 | -1.01(-2.33%) |
Oct 19, 2017 | 43.32 | 43.38 | 43.05 | 43.38 | 1,387,936 | -0.12(-0.27%) |
Oct 18, 2017 | 43.78 | 43.93 | 43.37 | 43.49 | 1,527,367 | -0.27(-0.61%) |
Oct 17, 2017 | 43.72 | 43.81 | 43.47 | 43.76 | 1,219,982 | -0.15(-0.33%) |
Oct 16, 2017 | 43.98 | 43.99 | 43.70 | 43.91 | 1,342,696 | -0.09(-0.21%) |
Oct 13, 2017 | 43.79 | 44.27 | 43.69 | 44.00 | 1,330,770 | +0.22(+0.50%) |
Oct 12, 2017 | 43.43 | 43.79 | 43.39 | 43.78 | 1,263,914 | +0.29(+0.67%) |
Oct 11, 2017 | 43.56 | 44.16 | 43.32 | 43.49 | 1,297,857 | +0.02(+0.04%) |
Oct 10, 2017 | 43.14 | 43.49 | 42.59 | 43.47 | 1,826,227 | +0.33(+0.77%) |
Oct 09, 2017 | 43.53 | 43.61 | 42.99 | 43.14 | 1,961,143 | -0.39(-0.91%) |
Oct 06, 2017 | 43.89 | 44.06 | 43.46 | 43.53 | 1,406,079 | -0.44(-1.00%) |
Oct 05, 2017 | 44.03 | 44.27 | 43.79 | 43.97 | 2,099,684 | +0.27(+0.61%) |
Oct 04, 2017 | 43.42 | 43.73 | 43.34 | 43.71 | 4,092,039 | +0.26(+0.59%) |
Oct 03, 2017 | 43.97 | 44.09 | 43.41 | 43.45 | 1,508,181 | -0.52(-1.19%) |
Oct 02, 2017 | 44.46 | 44.61 | 43.93 | 43.97 | 1,044,170 | -0.48(-1.07%) |
Sep 29, 2017 | 44.23 | 44.49 | 44.15 | 44.45 | 1,291,507 | +0.30(+0.69%) |
Sep 28, 2017 | 44.01 | 44.30 | 43.87 | 44.15 | 1,693,210 | +0.07(+0.17%) |
Sep 27, 2017 | 44.63 | 44.71 | 43.74 | 44.07 | 1,266,899 | -0.64(-1.44%) |
Sep 26, 2017 | 44.49 | 44.84 | 44.33 | 44.71 | 1,041,440 | +0.25(+0.56%) |
Sep 25, 2017 | 44.69 | 44.81 | 44.41 | 44.47 | 1,212,466 | -0.13(-0.29%) |
Sep 22, 2017 | 44.45 | 44.82 | 44.28 | 44.60 | 1,428,023 | +0.11(+0.25%) |
Sep 21, 2017 | 45.49 | 45.57 | 44.41 | 44.49 | 1,575,956 | -1.10(-2.41%) |
Sep 20, 2017 | 46.37 | 46.45 | 45.49 | 45.59 | 1,615,987 | -0.81(-1.74%) |
Sep 19, 2017 | 46.50 | 46.78 | 46.28 | 46.39 | 1,320,696 | -0.04(-0.08%) |
Sep 18, 2017 | 46.27 | 46.45 | 46.06 | 46.43 | 2,200,968 | +0.17(+0.36%) |
Sep 15, 2017 | 45.47 | 46.30 | 45.47 | 46.27 | 2,882,141 | +0.71(+1.55%) |
Sep 14, 2017 | 45.14 | 45.57 | 45.08 | 45.56 | 1,336,026 | +0.35(+0.77%) |
Sep 13, 2017 | 45.33 | 45.40 | 45.06 | 45.21 | 1,300,862 | -0.14(-0.30%) |
Sep 12, 2017 | 45.61 | 45.81 | 45.32 | 45.35 | 1,457,975 | -0.17(-0.38%) |
Sep 11, 2017 | 45.13 | 45.65 | 45.03 | 45.52 | 1,630,454 | +0.46(+1.02%) |
Sep 08, 2017 | 45.25 | 45.25 | 44.71 | 45.06 | 1,290,446 | -0.33(-0.73%) |
Sep 07, 2017 | 45.78 | 45.88 | 45.24 | 45.39 | 1,168,448 | -0.31(-0.68%) |
Sep 06, 2017 | 46.27 | 46.27 | 45.38 | 45.71 | 1,143,830 | -0.52(-1.13%) |
Sep 05, 2017 | 45.82 | 46.28 | 45.82 | 46.23 | 1,797,686 | +0.17(+0.36%) |