Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.68 | 39.82 | 38.29 | 38.54 | 5,376,102 | -0.26(-0.68%) |
Nov 29, 2017 | 36.36 | 39.31 | 36.28 | 38.81 | 9,056,611 | +2.62(+7.24%) |
Nov 28, 2017 | 35.10 | 36.23 | 34.86 | 36.19 | 2,480,355 | +1.13(+3.22%) |
Nov 27, 2017 | 34.84 | 35.53 | 34.44 | 35.06 | 3,368,090 | +0.32(+0.93%) |
Nov 24, 2017 | 34.96 | 35.18 | 34.52 | 34.74 | 1,148,757 | +0.14(+0.42%) |
Nov 22, 2017 | 34.68 | 35.20 | 34.50 | 34.59 | 1,913,023 | -0.12(-0.34%) |
Nov 21, 2017 | 34.77 | 34.84 | 33.96 | 34.71 | 1,735,972 | -0.12(-0.34%) |
Nov 20, 2017 | 34.38 | 34.85 | 33.93 | 34.83 | 2,260,484 | +0.49(+1.42%) |
Nov 17, 2017 | 34.34 | 34.64 | 33.89 | 34.34 | 2,792,451 | +0.75(+2.23%) |
Nov 16, 2017 | 33.25 | 34.04 | 32.80 | 33.59 | 2,419,787 | +0.66(+1.99%) |
Nov 15, 2017 | 32.61 | 33.42 | 32.41 | 32.94 | 2,568,684 | +0.03(+0.08%) |
Nov 14, 2017 | 32.29 | 33.09 | 32.29 | 32.91 | 2,342,768 | +0.37(+1.14%) |
Nov 13, 2017 | 33.37 | 33.78 | 32.33 | 32.54 | 3,416,889 | -1.10(-3.27%) |
Nov 10, 2017 | 33.12 | 34.04 | 32.27 | 33.64 | 8,465,791 | +0.00(+0.00%) |
Nov 09, 2017 | 32.65 | 34.29 | 32.26 | 33.64 | 8,142,929 | +1.45(+4.52%) |
Nov 08, 2017 | 32.05 | 32.44 | 31.76 | 32.19 | 2,214,981 | -0.01(-0.03%) |
Nov 07, 2017 | 32.88 | 32.91 | 32.05 | 32.20 | 2,814,002 | -0.80(-2.42%) |
Nov 06, 2017 | 32.36 | 33.08 | 32.07 | 32.99 | 3,214,522 | +0.64(+1.97%) |
Nov 03, 2017 | 32.94 | 33.12 | 32.30 | 32.36 | 1,953,950 | -0.71(-2.16%) |
Nov 02, 2017 | 33.70 | 33.97 | 33.01 | 33.07 | 2,244,055 | -0.50(-1.48%) |
Nov 01, 2017 | 33.42 | 34.04 | 33.26 | 33.57 | 2,250,516 | +0.24(+0.73%) |
Oct 31, 2017 | 33.57 | 33.82 | 33.08 | 33.32 | 2,550,290 | -0.29(-0.87%) |
Oct 30, 2017 | 34.25 | 34.36 | 33.33 | 33.62 | 3,582,678 | -0.82(-2.37%) |
Oct 27, 2017 | 34.77 | 34.94 | 34.14 | 34.43 | 2,774,183 | -1.04(-2.94%) |
Oct 26, 2017 | 35.02 | 35.88 | 34.75 | 35.47 | 3,324,111 | +0.58(+1.66%) |
Oct 25, 2017 | 34.96 | 35.02 | 34.50 | 34.89 | 2,628,804 | -0.08(-0.22%) |
Oct 24, 2017 | 35.16 | 35.37 | 34.84 | 34.97 | 1,739,262 | -0.13(-0.38%) |
Oct 23, 2017 | 35.42 | 35.77 | 35.08 | 35.10 | 1,607,090 | -0.32(-0.90%) |
Oct 20, 2017 | 35.29 | 35.46 | 35.04 | 35.42 | 2,115,424 | +0.35(+1.01%) |
Oct 19, 2017 | 35.10 | 35.51 | 34.94 | 35.07 | 1,337,118 | -0.24(-0.67%) |
Oct 18, 2017 | 34.84 | 35.72 | 34.78 | 35.31 | 4,714,559 | +0.47(+1.35%) |
Oct 17, 2017 | 33.90 | 34.85 | 33.70 | 34.84 | 4,748,900 | +0.88(+2.60%) |
Oct 16, 2017 | 34.07 | 34.79 | 33.31 | 33.95 | 12,627,400 | -1.89(-5.28%) |
Oct 13, 2017 | 35.70 | 36.04 | 35.44 | 35.84 | 1,694,714 | +0.05(+0.14%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.40 | 35.79 | 3,496,809 | -0.28(-0.77%) |
Oct 11, 2017 | 36.47 | 36.57 | 35.89 | 36.07 | 2,686,589 | -0.39(-1.06%) |
Oct 10, 2017 | 36.63 | 36.95 | 36.33 | 36.46 | 1,575,106 | -0.13(-0.37%) |
Oct 09, 2017 | 37.35 | 37.43 | 36.32 | 36.59 | 1,506,569 | -0.65(-1.74%) |
Oct 06, 2017 | 37.51 | 37.76 | 37.10 | 37.24 | 1,655,126 | -0.41(-1.09%) |
Oct 05, 2017 | 37.20 | 37.79 | 36.89 | 37.65 | 2,583,366 | +0.46(+1.24%) |
Oct 04, 2017 | 37.27 | 37.36 | 36.81 | 37.19 | 4,153,661 | +0.04(+0.11%) |
Oct 03, 2017 | 36.98 | 37.24 | 36.39 | 37.15 | 4,777,064 | +0.02(+0.05%) |
Oct 02, 2017 | 37.85 | 37.85 | 36.56 | 37.13 | 9,148,675 | -2.50(-6.30%) |
Sep 29, 2017 | 39.95 | 40.00 | 39.54 | 39.63 | 1,731,629 | -0.21(-0.53%) |
Sep 28, 2017 | 39.93 | 40.10 | 39.65 | 39.84 | 1,979,046 | -0.03(-0.08%) |
Sep 27, 2017 | 39.96 | 40.18 | 39.45 | 39.87 | 1,600,161 | -0.08(-0.19%) |
Sep 26, 2017 | 39.89 | 40.10 | 39.54 | 39.95 | 1,904,994 | +0.18(+0.44%) |
Sep 25, 2017 | 39.23 | 40.14 | 39.14 | 39.77 | 1,838,159 | +0.37(+0.94%) |
Sep 22, 2017 | 39.01 | 39.45 | 38.93 | 39.40 | 1,847,509 | +0.50(+1.30%) |
Sep 21, 2017 | 38.91 | 39.05 | 38.54 | 38.89 | 1,319,275 | +0.05(+0.13%) |
Sep 20, 2017 | 38.74 | 38.89 | 38.52 | 38.84 | 1,775,849 | +0.00(+0.00%) |
Sep 19, 2017 | 39.37 | 39.57 | 38.84 | 38.84 | 2,145,871 | -0.35(-0.90%) |
Sep 18, 2017 | 39.30 | 39.65 | 39.17 | 39.20 | 1,844,722 | -0.08(-0.21%) |
Sep 15, 2017 | 39.21 | 39.74 | 39.09 | 39.28 | 3,575,724 | +0.00(+0.00%) |
Sep 14, 2017 | 40.09 | 40.10 | 38.96 | 39.28 | 3,923,869 | -0.84(-2.09%) |
Sep 13, 2017 | 40.26 | 40.43 | 39.45 | 40.12 | 11,380,876 | +2.26(+5.97%) |
Sep 12, 2017 | 37.73 | 38.63 | 37.53 | 37.86 | 5,856,321 | +0.28(+0.74%) |
Sep 11, 2017 | 37.93 | 38.63 | 36.63 | 37.58 | 6,070,843 | -1.16(-2.99%) |
Sep 08, 2017 | 38.84 | 38.90 | 38.17 | 38.74 | 1,337,243 | -0.09(-0.24%) |
Sep 07, 2017 | 39.42 | 39.50 | 38.53 | 38.84 | 1,320,837 | -0.43(-1.09%) |
Sep 06, 2017 | 39.06 | 39.46 | 38.91 | 39.26 | 1,780,715 | +0.44(+1.13%) |
Sep 05, 2017 | 38.97 | 39.33 | 38.60 | 38.83 | 2,079,292 | -0.20(-0.52%) |