Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.96 | 44.39 | 41.81 | 42.84 | 15,823,088 | +0.25(+0.59%) |
Nov 29, 2017 | 40.46 | 43.29 | 40.45 | 42.59 | 7,587,669 | +2.14(+5.29%) |
Nov 28, 2017 | 39.52 | 40.65 | 38.67 | 40.45 | 4,544,003 | +1.05(+2.66%) |
Nov 27, 2017 | 40.34 | 40.91 | 38.96 | 39.40 | 5,659,646 | -0.70(-1.75%) |
Nov 24, 2017 | 40.71 | 40.78 | 39.99 | 40.10 | 1,884,645 | -0.44(-1.09%) |
Nov 22, 2017 | 40.65 | 40.98 | 40.31 | 40.54 | 3,007,626 | -0.15(-0.37%) |
Nov 21, 2017 | 40.55 | 41.33 | 40.13 | 40.69 | 5,809,750 | +0.00(+0.00%) |
Nov 20, 2017 | 40.82 | 41.78 | 39.50 | 40.69 | 11,049,066 | -0.13(-0.32%) |
Nov 17, 2017 | 41.33 | 41.73 | 38.26 | 40.82 | 30,583,604 | +8.97(+28.16%) |
Nov 16, 2017 | 31.32 | 32.26 | 31.00 | 31.85 | 6,292,311 | +0.65(+2.08%) |
Nov 15, 2017 | 29.74 | 31.63 | 29.55 | 31.20 | 4,970,472 | +1.20(+4.00%) |
Nov 14, 2017 | 29.06 | 30.01 | 28.68 | 30.00 | 3,894,044 | +0.36(+1.21%) |
Nov 13, 2017 | 30.34 | 30.52 | 29.21 | 29.64 | 3,615,534 | -0.70(-2.31%) |
Nov 10, 2017 | 30.59 | 31.50 | 30.09 | 30.34 | 3,786,832 | -0.27(-0.88%) |
Nov 09, 2017 | 29.73 | 31.37 | 29.64 | 30.61 | 4,886,915 | +0.73(+2.44%) |
Nov 08, 2017 | 29.07 | 29.97 | 28.42 | 29.88 | 3,012,687 | +0.64(+2.19%) |
Nov 07, 2017 | 29.61 | 29.65 | 28.85 | 29.24 | 3,238,334 | -0.41(-1.38%) |
Nov 06, 2017 | 29.78 | 30.20 | 29.57 | 29.65 | 2,739,811 | -0.20(-0.67%) |
Nov 03, 2017 | 29.90 | 30.05 | 29.24 | 29.85 | 2,505,673 | -0.16(-0.53%) |
Nov 02, 2017 | 29.84 | 30.42 | 29.75 | 30.01 | 2,949,068 | +0.10(+0.33%) |
Nov 01, 2017 | 30.19 | 30.89 | 29.70 | 29.91 | 3,000,268 | -0.17(-0.57%) |
Oct 31, 2017 | 30.20 | 30.33 | 29.70 | 30.08 | 3,790,922 | -0.50(-1.64%) |
Oct 30, 2017 | 31.34 | 31.43 | 30.43 | 30.58 | 2,747,526 | -0.97(-3.07%) |
Oct 27, 2017 | 32.49 | 32.75 | 31.52 | 31.55 | 4,684,993 | -1.52(-4.60%) |
Oct 26, 2017 | 31.43 | 33.21 | 31.33 | 33.07 | 5,548,389 | +1.78(+5.69%) |
Oct 25, 2017 | 31.00 | 32.10 | 29.89 | 31.29 | 6,446,138 | +0.16(+0.51%) |
Oct 24, 2017 | 31.91 | 31.97 | 31.09 | 31.13 | 2,498,943 | -0.49(-1.55%) |
Oct 23, 2017 | 30.75 | 31.90 | 30.40 | 31.62 | 3,600,993 | +0.34(+1.09%) |
Oct 20, 2017 | 31.31 | 31.67 | 30.92 | 31.28 | 2,663,651 | +0.29(+0.94%) |
Oct 19, 2017 | 30.93 | 31.31 | 30.73 | 30.99 | 2,392,170 | -0.19(-0.61%) |
Oct 18, 2017 | 31.20 | 31.92 | 31.05 | 31.18 | 3,636,215 | +0.16(+0.52%) |
Oct 17, 2017 | 30.97 | 31.19 | 30.58 | 31.02 | 2,922,240 | +0.07(+0.23%) |
Oct 16, 2017 | 31.63 | 31.88 | 30.91 | 30.95 | 3,031,854 | -0.70(-2.21%) |
Oct 13, 2017 | 31.62 | 32.44 | 31.41 | 31.65 | 2,835,704 | +0.22(+0.70%) |
Oct 12, 2017 | 32.64 | 32.69 | 31.38 | 31.43 | 4,097,026 | -1.50(-4.56%) |
Oct 11, 2017 | 33.60 | 33.72 | 32.78 | 32.93 | 3,914,247 | -0.67(-1.99%) |
Oct 10, 2017 | 33.47 | 33.91 | 33.38 | 33.60 | 2,397,503 | +0.21(+0.63%) |
Oct 09, 2017 | 34.41 | 34.57 | 33.31 | 33.39 | 1,770,275 | -1.02(-2.96%) |
Oct 06, 2017 | 34.24 | 34.80 | 34.16 | 34.41 | 2,779,679 | +0.03(+0.09%) |
Oct 05, 2017 | 33.82 | 34.65 | 33.57 | 34.38 | 2,610,775 | +0.53(+1.57%) |
Oct 04, 2017 | 34.35 | 34.59 | 33.79 | 33.85 | 2,441,298 | -0.53(-1.54%) |
Oct 03, 2017 | 34.78 | 35.08 | 34.04 | 34.38 | 3,521,474 | -0.37(-1.06%) |
Oct 02, 2017 | 35.18 | 35.18 | 34.12 | 34.75 | 4,221,139 | -0.47(-1.33%) |
Sep 29, 2017 | 34.86 | 35.28 | 34.59 | 35.22 | 2,788,972 | +0.36(+1.03%) |
Sep 28, 2017 | 35.08 | 35.32 | 34.33 | 34.86 | 2,309,042 | -0.21(-0.60%) |
Sep 27, 2017 | 34.71 | 35.19 | 34.28 | 35.07 | 2,386,185 | -0.05(-0.14%) |
Sep 26, 2017 | 34.86 | 35.21 | 34.23 | 35.12 | 2,781,177 | +0.46(+1.33%) |
Sep 25, 2017 | 33.67 | 34.89 | 33.63 | 34.66 | 4,297,301 | +1.06(+3.15%) |
Sep 22, 2017 | 33.65 | 34.18 | 33.25 | 33.60 | 5,525,634 | -0.10(-0.30%) |
Sep 21, 2017 | 34.68 | 34.73 | 33.68 | 33.70 | 4,179,909 | -0.87(-2.52%) |
Sep 20, 2017 | 34.89 | 35.15 | 34.32 | 34.57 | 4,378,204 | -0.48(-1.37%) |
Sep 19, 2017 | 36.26 | 36.33 | 34.88 | 35.05 | 3,552,376 | -1.21(-3.34%) |
Sep 18, 2017 | 37.01 | 37.15 | 36.03 | 36.26 | 2,824,976 | -0.67(-1.81%) |
Sep 15, 2017 | 36.51 | 37.05 | 36.37 | 36.93 | 3,977,521 | +0.31(+0.85%) |
Sep 14, 2017 | 36.17 | 36.73 | 35.44 | 36.62 | 4,666,408 | +0.52(+1.44%) |
Sep 13, 2017 | 35.75 | 36.25 | 35.69 | 36.10 | 4,727,652 | +0.40(+1.12%) |
Sep 12, 2017 | 35.18 | 36.03 | 34.87 | 35.70 | 3,456,696 | +0.71(+2.03%) |
Sep 11, 2017 | 35.81 | 36.03 | 34.93 | 34.99 | 3,946,355 | -0.74(-2.07%) |
Sep 08, 2017 | 36.10 | 36.29 | 35.31 | 35.73 | 2,392,080 | -0.43(-1.19%) |
Sep 07, 2017 | 36.73 | 36.85 | 36.02 | 36.16 | 3,346,642 | -0.54(-1.47%) |
Sep 06, 2017 | 36.37 | 36.86 | 35.93 | 36.70 | 6,193,341 | +0.37(+1.02%) |
Sep 05, 2017 | 35.91 | 36.44 | 35.49 | 36.33 | 5,560,054 | -0.01(-0.03%) |