Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 40.14 | 40.54 | 39.67 | 40.47 | 176,195,952 | +0.56(+1.40%) |
Nov 29, 2017 | 40.66 | 40.72 | 39.37 | 39.91 | 176,143,952 | -0.85(-2.07%) |
Nov 28, 2017 | 41.05 | 41.18 | 40.47 | 40.76 | 112,174,024 | -0.24(-0.59%) |
Nov 27, 2017 | 41.23 | 41.23 | 40.82 | 41.00 | 87,868,568 | -0.21(-0.50%) |
Nov 24, 2017 | 41.24 | 41.33 | 41.13 | 41.21 | 59,559,716 | +0.00(+0.01%) |
Nov 22, 2017 | 40.83 | 41.21 | 40.75 | 41.20 | 108,655,064 | +0.43(+1.05%) |
Nov 21, 2017 | 40.22 | 40.91 | 40.22 | 40.78 | 106,621,400 | +0.74(+1.86%) |
Nov 20, 2017 | 40.10 | 40.17 | 39.93 | 40.03 | 68,932,120 | -0.04(-0.10%) |
Nov 17, 2017 | 40.28 | 40.36 | 39.95 | 40.07 | 92,989,312 | -0.22(-0.56%) |
Nov 16, 2017 | 40.31 | 40.48 | 40.11 | 40.30 | 100,277,256 | +0.48(+1.19%) |
Nov 15, 2017 | 40.03 | 40.11 | 39.65 | 39.82 | 123,632,632 | -0.53(-1.32%) |
Nov 14, 2017 | 40.75 | 40.86 | 40.31 | 40.35 | 104,930,688 | -0.62(-1.51%) |
Nov 13, 2017 | 40.86 | 41.10 | 40.84 | 40.97 | 72,037,968 | -0.16(-0.40%) |
Nov 10, 2017 | 41.24 | 41.30 | 41.04 | 41.14 | 106,772,208 | -0.14(-0.33%) |
Nov 09, 2017 | 41.09 | 41.32 | 40.63 | 41.27 | 125,435,928 | -0.08(-0.20%) |
Nov 08, 2017 | 40.99 | 41.36 | 40.91 | 41.36 | 103,892,568 | +0.34(+0.82%) |
Nov 07, 2017 | 40.81 | 41.12 | 40.74 | 41.02 | 103,744,800 | +0.13(+0.32%) |
Nov 06, 2017 | 40.45 | 41.06 | 40.30 | 40.89 | 149,137,904 | +0.41(+1.01%) |
Nov 03, 2017 | 40.83 | 40.89 | 40.16 | 40.48 | 253,123,728 | +1.03(+2.61%) |
Nov 02, 2017 | 39.09 | 39.54 | 38.78 | 39.45 | 175,505,440 | +0.29(+0.73%) |
Nov 01, 2017 | 39.86 | 39.88 | 38.86 | 39.16 | 143,181,984 | -0.50(-1.27%) |
Oct 31, 2017 | 39.40 | 39.81 | 39.18 | 39.67 | 153,547,504 | +0.54(+1.39%) |
Oct 30, 2017 | 38.46 | 39.44 | 38.42 | 39.12 | 190,439,536 | +0.86(+2.25%) |
Oct 27, 2017 | 38.39 | 37.24 | 38.26 | 189,438,752 | +1.32(+3.58%) | |
Oct 26, 2017 | 36.90 | 37.04 | 36.79 | 36.94 | 72,315,568 | +0.23(+0.64%) |
Oct 25, 2017 | 36.82 | 36.97 | 36.44 | 36.70 | 90,332,888 | -0.16(-0.44%) |
Oct 24, 2017 | 36.68 | 36.94 | 36.65 | 36.87 | 75,643,752 | +0.22(+0.60%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.49 | 36.65 | 93,646,992 | -0.02(-0.05%) |
Oct 20, 2017 | 36.75 | 37.02 | 36.60 | 36.67 | 102,164,392 | +0.06(+0.17%) |
Oct 19, 2017 | 36.78 | 36.86 | 36.38 | 36.60 | 181,428,496 | -0.89(-2.37%) |
Oct 18, 2017 | 37.64 | 37.71 | 37.46 | 37.49 | 69,365,368 | -0.17(-0.44%) |
Oct 17, 2017 | 37.49 | 37.75 | 37.37 | 37.66 | 80,913,008 | +0.14(+0.37%) |
Oct 16, 2017 | 37.05 | 37.55 | 36.99 | 37.52 | 102,751,616 | +0.68(+1.84%) |
Oct 13, 2017 | 36.78 | 36.91 | 36.70 | 36.84 | 69,862,856 | +0.23(+0.63%) |
Oct 12, 2017 | 36.69 | 36.93 | 36.54 | 36.61 | 68,696,192 | -0.13(-0.35%) |
Oct 11, 2017 | 36.60 | 36.84 | 36.55 | 36.74 | 72,031,928 | +0.15(+0.42%) |
Oct 10, 2017 | 36.62 | 37.08 | 36.40 | 36.58 | 66,538,568 | +0.01(+0.04%) |
Oct 09, 2017 | 36.56 | 36.78 | 36.49 | 36.57 | 69,278,704 | +0.13(+0.35%) |
Oct 06, 2017 | 36.37 | 36.49 | 36.27 | 36.44 | 74,181,272 | -0.02(-0.06%) |
Oct 05, 2017 | 36.18 | 36.48 | 36.15 | 36.46 | 90,676,104 | +0.45(+1.24%) |
Oct 04, 2017 | 36.05 | 36.11 | 35.78 | 36.02 | 85,895,264 | -0.23(-0.65%) |
Oct 03, 2017 | 36.14 | 36.39 | 36.12 | 36.25 | 69,144,968 | +0.16(+0.44%) |
Oct 02, 2017 | 36.20 | 36.24 | 35.84 | 36.09 | 79,649,816 | -0.07(-0.20%) |
Sep 29, 2017 | 35.95 | 36.17 | 35.67 | 36.17 | 112,075,072 | +0.20(+0.55%) |
Sep 28, 2017 | 36.11 | 36.20 | 35.83 | 35.97 | 93,747,064 | -0.22(-0.62%) |
Sep 27, 2017 | 36.09 | 36.31 | 36.03 | 36.19 | 108,638,680 | +0.26(+0.71%) |
Sep 26, 2017 | 35.62 | 36.12 | 35.60 | 35.94 | 156,139,408 | +0.61(+1.72%) |
Sep 25, 2017 | 35.20 | 35.63 | 35.00 | 35.33 | 189,118,512 | -0.31(-0.88%) |
Sep 22, 2017 | 35.56 | 35.73 | 35.33 | 35.64 | 198,776,784 | -0.35(-0.98%) |
Sep 21, 2017 | 36.56 | 36.56 | 35.84 | 35.99 | 159,760,752 | -0.63(-1.72%) |
Sep 20, 2017 | 37.05 | 37.14 | 36.10 | 36.62 | 225,613,344 | -0.62(-1.68%) |
Sep 19, 2017 | 37.43 | 37.49 | 37.18 | 37.25 | 88,646,672 | +0.01(+0.04%) |
Sep 18, 2017 | 37.57 | 37.66 | 37.08 | 37.23 | 120,447,080 | -0.28(-0.76%) |
Sep 15, 2017 | 37.19 | 37.77 | 37.08 | 37.52 | 209,298,944 | +0.38(+1.01%) |
Sep 14, 2017 | 37.31 | 37.41 | 37.10 | 37.14 | 101,115,088 | -0.32(-0.86%) |
Sep 13, 2017 | 37.52 | 37.53 | 37.06 | 37.46 | 191,316,320 | -0.28(-0.75%) |
Sep 12, 2017 | 38.16 | 38.48 | 37.26 | 37.75 | 305,382,112 | -0.15(-0.40%) |
Sep 11, 2017 | 37.66 | 38.03 | 37.52 | 37.90 | 134,502,096 | +0.67(+1.81%) |
Sep 08, 2017 | 37.75 | 37.82 | 37.20 | 37.22 | 121,926,352 | -0.62(-1.63%) |
Sep 07, 2017 | 38.04 | 38.06 | 37.63 | 37.84 | 93,422,696 | -0.15(-0.40%) |
Sep 06, 2017 | 38.18 | 38.25 | 37.67 | 37.99 | 92,208,088 | -0.04(-0.10%) |
Sep 05, 2017 | 38.43 | 38.54 | 37.68 | 38.03 | 125,578,240 | -0.46(-1.20%) |