Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 38.73 | 38.95 | 38.62 | 38.72 | 7,272,177 | +0.08(+0.22%) |
Nov 29, 2017 | 38.78 | 38.85 | 38.41 | 38.64 | 6,733,283 | -0.30(-0.78%) |
Nov 28, 2017 | 39.02 | 39.07 | 38.71 | 38.94 | 5,534,949 | -0.05(-0.14%) |
Nov 27, 2017 | 38.88 | 39.07 | 38.74 | 38.99 | 5,264,306 | +0.13(+0.33%) |
Nov 24, 2017 | 38.87 | 39.07 | 38.84 | 38.87 | 1,528,260 | +0.02(+0.06%) |
Nov 22, 2017 | 38.84 | 38.90 | 38.66 | 38.84 | 3,494,736 | +0.05(+0.12%) |
Nov 21, 2017 | 38.77 | 38.94 | 38.71 | 38.80 | 3,427,319 | +0.09(+0.23%) |
Nov 20, 2017 | 38.61 | 38.81 | 38.55 | 38.71 | 3,901,504 | +0.16(+0.41%) |
Nov 17, 2017 | 38.85 | 39.05 | 38.53 | 38.55 | 7,125,916 | -0.30(-0.76%) |
Nov 16, 2017 | 38.85 | 38.91 | 38.57 | 38.84 | 5,824,923 | +0.02(+0.04%) |
Nov 15, 2017 | 39.14 | 39.37 | 38.77 | 38.83 | 4,799,673 | -0.29(-0.75%) |
Nov 14, 2017 | 38.67 | 39.14 | 38.62 | 39.12 | 5,201,719 | +0.37(+0.95%) |
Nov 13, 2017 | 38.48 | 38.88 | 38.44 | 38.75 | 3,717,717 | +0.34(+0.90%) |
Nov 10, 2017 | 38.69 | 38.69 | 38.38 | 38.41 | 4,682,643 | -0.49(-1.25%) |
Nov 09, 2017 | 38.70 | 38.90 | 38.55 | 38.89 | 4,858,497 | +0.18(+0.46%) |
Nov 08, 2017 | 38.69 | 38.89 | 38.32 | 38.72 | 7,254,287 | +0.04(+0.10%) |
Nov 07, 2017 | 38.68 | 38.88 | 38.37 | 38.68 | 7,293,185 | +0.05(+0.14%) |
Nov 06, 2017 | 39.14 | 39.15 | 38.56 | 38.63 | 7,530,959 | -0.59(-1.51%) |
Nov 03, 2017 | 39.70 | 40.02 | 39.20 | 39.22 | 6,475,535 | -0.61(-1.52%) |
Nov 02, 2017 | 39.17 | 39.84 | 39.04 | 39.82 | 8,783,481 | +0.87(+2.25%) |
Nov 01, 2017 | 39.19 | 39.19 | 38.71 | 38.95 | 5,292,128 | -0.09(-0.23%) |
Oct 31, 2017 | 38.90 | 39.10 | 38.80 | 39.04 | 6,313,063 | +0.08(+0.21%) |
Oct 30, 2017 | 38.92 | 39.01 | 38.76 | 38.95 | 4,474,294 | +0.00(+0.00%) |
Oct 27, 2017 | 38.87 | 39.11 | 38.75 | 38.95 | 4,251,032 | +0.02(+0.06%) |
Oct 26, 2017 | 39.15 | 39.33 | 38.89 | 38.93 | 4,682,558 | -0.11(-0.29%) |
Oct 25, 2017 | 39.02 | 39.13 | 38.66 | 39.04 | 6,150,901 | -0.12(-0.31%) |
Oct 24, 2017 | 38.96 | 39.19 | 38.81 | 39.16 | 6,537,986 | +0.13(+0.33%) |
Oct 23, 2017 | 38.99 | 39.10 | 38.86 | 39.04 | 4,011,618 | -0.01(-0.02%) |
Oct 20, 2017 | 38.81 | 39.14 | 38.74 | 39.04 | 5,513,028 | +0.16(+0.40%) |
Oct 19, 2017 | 38.36 | 38.91 | 38.35 | 38.89 | 6,424,681 | +0.55(+1.42%) |
Oct 18, 2017 | 38.16 | 38.34 | 38.04 | 38.34 | 3,609,917 | +0.10(+0.25%) |
Oct 17, 2017 | 38.19 | 38.30 | 37.94 | 38.24 | 4,936,060 | +0.00(+0.00%) |
Oct 16, 2017 | 38.02 | 38.35 | 38.00 | 38.24 | 5,836,851 | +0.15(+0.39%) |
Oct 13, 2017 | 38.03 | 38.24 | 37.95 | 38.09 | 6,194,583 | +0.15(+0.39%) |
Oct 12, 2017 | 37.75 | 38.02 | 37.68 | 37.94 | 4,573,293 | +0.19(+0.52%) |
Oct 11, 2017 | 37.46 | 37.96 | 37.46 | 37.75 | 5,926,154 | +0.18(+0.48%) |
Oct 10, 2017 | 37.20 | 37.59 | 37.12 | 37.57 | 5,534,738 | +0.44(+1.19%) |
Oct 09, 2017 | 37.07 | 37.17 | 37.02 | 37.13 | 3,952,114 | +0.04(+0.12%) |
Oct 06, 2017 | 36.78 | 37.10 | 36.66 | 37.08 | 4,290,925 | +0.17(+0.47%) |
Oct 05, 2017 | 36.75 | 37.00 | 36.60 | 36.91 | 5,403,252 | +0.19(+0.53%) |
Oct 04, 2017 | 36.45 | 36.75 | 36.42 | 36.72 | 5,779,707 | +0.23(+0.64%) |
Oct 03, 2017 | 36.62 | 36.63 | 36.36 | 36.49 | 4,741,770 | -0.26(-0.71%) |
Oct 02, 2017 | 36.77 | 36.97 | 36.61 | 36.75 | 5,988,650 | +0.00(+0.00%) |
Sep 29, 2017 | 36.67 | 36.97 | 36.32 | 36.75 | 9,687,961 | +0.15(+0.41%) |
Sep 28, 2017 | 36.21 | 36.61 | 36.17 | 36.60 | 7,863,774 | +0.31(+0.87%) |
Sep 27, 2017 | 36.29 | 36.47 | 36.11 | 36.28 | 8,927,622 | -0.20(-0.55%) |
Sep 26, 2017 | 36.64 | 36.67 | 36.39 | 36.49 | 5,317,165 | -0.18(-0.49%) |
Sep 25, 2017 | 36.49 | 36.76 | 36.48 | 36.67 | 6,041,849 | +0.16(+0.43%) |
Sep 22, 2017 | 36.91 | 36.95 | 36.46 | 36.51 | 5,556,804 | -0.34(-0.91%) |
Sep 21, 2017 | 37.01 | 37.12 | 36.82 | 36.85 | 4,065,141 | -0.13(-0.36%) |
Sep 20, 2017 | 37.41 | 37.46 | 36.82 | 36.98 | 6,312,908 | -0.31(-0.84%) |
Sep 19, 2017 | 37.44 | 37.47 | 37.15 | 37.29 | 6,833,269 | -0.15(-0.40%) |
Sep 18, 2017 | 37.91 | 37.93 | 37.19 | 37.44 | 5,161,433 | -0.43(-1.13%) |
Sep 15, 2017 | 37.84 | 37.99 | 37.63 | 37.87 | 9,687,709 | +0.18(+0.48%) |
Sep 14, 2017 | 37.13 | 37.76 | 36.97 | 37.69 | 8,246,581 | +0.73(+1.98%) |
Sep 13, 2017 | 37.03 | 37.06 | 36.76 | 36.96 | 5,881,683 | -0.10(-0.28%) |
Sep 12, 2017 | 37.76 | 37.83 | 36.84 | 37.06 | 7,906,365 | -0.79(-2.07%) |
Sep 11, 2017 | 37.43 | 37.87 | 37.36 | 37.85 | 7,084,069 | +0.31(+0.82%) |
Sep 08, 2017 | 37.19 | 37.59 | 37.11 | 37.54 | 7,616,974 | +0.19(+0.50%) |
Sep 07, 2017 | 36.87 | 37.39 | 36.72 | 37.35 | 9,460,485 | +0.50(+1.36%) |
Sep 06, 2017 | 36.91 | 36.99 | 36.70 | 36.85 | 9,852,540 | +0.09(+0.24%) |
Sep 05, 2017 | 36.13 | 36.79 | 36.05 | 36.76 | 8,993,123 | +0.67(+1.86%) |