Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.76 | 39.39 | 38.74 | 39.18 | 1,793,429 | +0.43(+1.12%) |
Oct 30, 2017 | 39.23 | 39.35 | 38.51 | 38.75 | 1,905,058 | -0.64(-1.63%) |
Oct 27, 2017 | 39.08 | 39.69 | 39.00 | 39.39 | 1,744,242 | +0.27(+0.70%) |
Oct 26, 2017 | 38.16 | 39.37 | 37.95 | 39.12 | 2,049,542 | +1.07(+2.81%) |
Oct 25, 2017 | 37.96 | 38.35 | 37.51 | 38.05 | 1,024,468 | -0.09(-0.25%) |
Oct 24, 2017 | 38.10 | 38.66 | 38.04 | 38.14 | 1,162,864 | +0.11(+0.30%) |
Oct 23, 2017 | 38.08 | 38.24 | 37.66 | 38.03 | 986,533 | -0.05(-0.12%) |
Oct 20, 2017 | 37.39 | 38.31 | 37.26 | 38.08 | 2,201,296 | +0.88(+2.36%) |
Oct 19, 2017 | 36.88 | 37.21 | 36.39 | 37.20 | 1,530,480 | +0.08(+0.20%) |
Oct 18, 2017 | 36.41 | 37.42 | 36.41 | 37.12 | 1,932,391 | +0.77(+2.11%) |
Oct 17, 2017 | 36.67 | 36.76 | 36.10 | 36.36 | 2,239,787 | -0.36(-0.98%) |
Oct 16, 2017 | 37.14 | 37.28 | 35.86 | 36.72 | 2,951,931 | -0.54(-1.45%) |
Oct 13, 2017 | 38.52 | 38.56 | 37.20 | 37.26 | 2,173,294 | -1.17(-3.05%) |
Oct 12, 2017 | 37.90 | 38.72 | 37.89 | 38.43 | 2,249,635 | +0.53(+1.40%) |
Oct 11, 2017 | 37.66 | 37.91 | 37.60 | 37.90 | 1,517,753 | +0.25(+0.65%) |
Oct 10, 2017 | 37.62 | 38.01 | 37.44 | 37.65 | 2,681,038 | +0.14(+0.38%) |
Oct 09, 2017 | 37.64 | 37.76 | 36.97 | 37.51 | 2,723,002 | -0.13(-0.35%) |
Oct 06, 2017 | 37.87 | 38.05 | 37.58 | 37.64 | 2,610,030 | -0.17(-0.45%) |
Oct 05, 2017 | 38.20 | 38.20 | 37.62 | 37.81 | 2,640,140 | -0.44(-1.16%) |
Oct 04, 2017 | 38.66 | 38.66 | 37.79 | 38.26 | 2,773,554 | -0.44(-1.15%) |
Oct 03, 2017 | 39.27 | 39.34 | 38.43 | 38.70 | 2,068,051 | -0.45(-1.16%) |
Oct 02, 2017 | 39.49 | 39.63 | 38.69 | 39.16 | 1,943,381 | -0.12(-0.31%) |
Sep 29, 2017 | 38.89 | 39.63 | 38.70 | 39.28 | 3,195,936 | +0.84(+2.19%) |
Sep 28, 2017 | 38.89 | 39.29 | 38.38 | 38.44 | 3,245,119 | -0.56(-1.43%) |
Sep 27, 2017 | 38.33 | 39.06 | 38.14 | 39.00 | 2,618,843 | +0.68(+1.78%) |
Sep 26, 2017 | 38.34 | 38.54 | 37.86 | 38.31 | 2,867,819 | +0.08(+0.20%) |
Sep 25, 2017 | 38.81 | 38.81 | 37.69 | 38.24 | 1,857,034 | -0.54(-1.39%) |
Sep 22, 2017 | 39.10 | 39.25 | 38.58 | 38.78 | 2,164,303 | -0.32(-0.82%) |
Sep 21, 2017 | 38.71 | 39.66 | 38.63 | 39.10 | 2,156,015 | +0.35(+0.90%) |
Sep 20, 2017 | 38.14 | 38.91 | 38.01 | 38.75 | 1,871,784 | +0.85(+2.24%) |
Sep 19, 2017 | 38.10 | 38.72 | 37.85 | 37.90 | 2,975,239 | +0.26(+0.68%) |
Sep 18, 2017 | 37.64 | 38.56 | 37.51 | 37.64 | 2,009,627 | +0.00(+0.00%) |
Sep 15, 2017 | 36.81 | 37.84 | 36.74 | 37.64 | 3,504,905 | +0.77(+2.08%) |
Sep 14, 2017 | 37.17 | 37.76 | 36.45 | 36.88 | 3,327,557 | -0.55(-1.47%) |
Sep 13, 2017 | 38.24 | 38.30 | 36.41 | 37.43 | 4,014,950 | -0.92(-2.39%) |
Sep 12, 2017 | 38.48 | 38.73 | 38.20 | 38.34 | 3,101,532 | -0.13(-0.34%) |