Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.92 | 39.10 | 38.92 | 38.98 | 431,906 | +0.01(+0.02%) |
Oct 30, 2017 | 38.77 | 39.07 | 38.60 | 38.97 | 769,118 | +0.13(+0.34%) |
Oct 27, 2017 | 38.92 | 39.04 | 38.62 | 38.84 | 458,003 | -0.12(-0.32%) |
Oct 26, 2017 | 38.79 | 39.12 | 38.53 | 38.96 | 284,318 | +0.19(+0.49%) |
Oct 25, 2017 | 38.85 | 38.90 | 38.66 | 38.77 | 662,194 | -0.04(-0.10%) |
Oct 24, 2017 | 38.70 | 38.84 | 38.66 | 38.81 | 624,126 | +0.19(+0.49%) |
Oct 23, 2017 | 38.85 | 38.85 | 38.62 | 38.62 | 213,031 | -0.17(-0.44%) |
Oct 20, 2017 | 38.62 | 39.00 | 38.61 | 38.79 | 548,044 | +0.15(+0.39%) |
Oct 19, 2017 | 38.72 | 38.93 | 38.48 | 38.64 | 998,389 | -0.17(-0.44%) |
Oct 18, 2017 | 38.89 | 39.02 | 38.75 | 38.81 | 1,193,124 | +0.00(+0.00%) |
Oct 17, 2017 | 38.81 | 38.92 | 38.63 | 38.81 | 546,662 | +0.04(+0.10%) |
Oct 16, 2017 | 38.91 | 39.03 | 38.56 | 38.77 | 764,290 | -0.14(-0.37%) |
Oct 13, 2017 | 38.71 | 39.15 | 38.55 | 38.92 | 1,713,263 | +0.25(+0.64%) |
Oct 12, 2017 | 38.89 | 38.96 | 38.54 | 38.67 | 495,158 | -0.27(-0.68%) |
Oct 11, 2017 | 38.86 | 38.99 | 38.82 | 38.94 | 179,517 | +0.10(+0.27%) |
Oct 10, 2017 | 38.93 | 38.97 | 38.75 | 38.83 | 350,953 | -0.01(-0.02%) |
Oct 09, 2017 | 39.04 | 39.15 | 38.77 | 38.84 | 513,916 | -0.29(-0.73%) |
Oct 06, 2017 | 39.17 | 39.26 | 39.00 | 39.13 | 1,055,601 | -0.10(-0.27%) |
Oct 05, 2017 | 39.35 | 39.35 | 39.13 | 39.23 | 833,498 | -0.04(-0.10%) |
Oct 04, 2017 | 38.83 | 39.28 | 38.83 | 39.27 | 1,073,101 | +0.41(+1.05%) |
Oct 03, 2017 | 38.65 | 38.86 | 38.48 | 38.86 | 1,027,160 | +0.34(+0.89%) |
Oct 02, 2017 | 38.98 | 39.15 | 38.19 | 38.52 | 2,404,916 | -0.40(-1.03%) |
Sep 29, 2017 | 38.83 | 39.17 | 38.75 | 38.92 | 2,853,406 | +0.08(+0.20%) |
Sep 28, 2017 | 38.62 | 38.97 | 38.56 | 38.84 | 776,659 | +0.18(+0.47%) |
Sep 27, 2017 | 38.82 | 38.86 | 38.60 | 38.66 | 884,346 | -0.10(-0.27%) |
Sep 26, 2017 | 38.66 | 38.82 | 38.61 | 38.76 | 852,242 | +0.11(+0.30%) |
Sep 25, 2017 | 38.63 | 38.95 | 38.49 | 38.65 | 860,267 | +0.04(+0.10%) |
Sep 22, 2017 | 38.25 | 38.62 | 38.24 | 38.61 | 2,077,631 | +0.20(+0.52%) |
Sep 21, 2017 | 38.31 | 38.44 | 38.07 | 38.41 | 563,289 | +0.18(+0.47%) |
Sep 20, 2017 | 38.64 | 38.64 | 38.12 | 38.23 | 1,560,042 | -0.62(-1.59%) |
Sep 19, 2017 | 38.46 | 38.85 | 38.25 | 38.85 | 405,546 | +0.43(+1.12%) |
Sep 18, 2017 | 38.15 | 38.52 | 38.08 | 38.42 | 637,029 | +0.28(+0.72%) |
Sep 15, 2017 | 37.86 | 38.15 | 37.79 | 38.15 | 1,183,664 | +0.32(+0.86%) |
Sep 14, 2017 | 37.97 | 38.01 | 37.71 | 37.82 | 2,155,800 | -0.15(-0.40%) |
Sep 13, 2017 | 37.91 | 38.16 | 37.83 | 37.97 | 2,077,604 | +0.06(+0.15%) |
Sep 12, 2017 | 37.89 | 38.00 | 37.78 | 37.92 | 402,106 | +0.11(+0.30%) |
Sep 11, 2017 | 38.00 | 38.15 | 37.72 | 37.80 | 799,680 | -0.10(-0.28%) |
Sep 08, 2017 | 37.90 | 37.99 | 37.76 | 37.91 | 451,023 | -0.01(-0.03%) |
Sep 07, 2017 | 38.19 | 38.25 | 37.83 | 37.92 | 724,368 | -0.27(-0.70%) |
Sep 06, 2017 | 38.41 | 38.41 | 38.11 | 38.18 | 651,592 | -0.11(-0.30%) |
Sep 05, 2017 | 38.28 | 38.58 | 38.07 | 38.30 | 479,107 | -0.15(-0.40%) |
Sep 01, 2017 | 38.29 | 38.56 | 38.18 | 38.45 | 782,498 | +0.29(+0.75%) |
Aug 31, 2017 | 38.68 | 38.72 | 38.13 | 38.16 | 1,091,795 | -0.47(-1.21%) |
Aug 30, 2017 | 37.99 | 38.89 | 37.82 | 38.63 | 1,917,034 | +0.67(+1.76%) |
Aug 29, 2017 | 37.97 | 38.07 | 37.91 | 37.96 | 580,937 | -0.13(-0.35%) |
Aug 28, 2017 | 38.15 | 38.27 | 37.94 | 38.10 | 2,170,582 | -0.02(-0.05%) |
Aug 25, 2017 | 38.06 | 38.25 | 38.04 | 38.12 | 942,698 | +0.18(+0.48%) |
Aug 24, 2017 | 38.02 | 38.12 | 37.92 | 37.94 | 815,809 | -0.01(-0.03%) |
Aug 23, 2017 | 38.00 | 38.20 | 37.88 | 37.95 | 895,450 | -0.12(-0.33%) |
Aug 22, 2017 | 38.14 | 38.24 | 37.89 | 38.07 | 401,219 | +0.04(+0.10%) |
Aug 21, 2017 | 38.03 | 38.09 | 37.77 | 38.03 | 424,656 | -0.02(-0.05%) |
Aug 18, 2017 | 38.19 | 38.24 | 38.02 | 38.05 | 628,008 | -0.13(-0.35%) |
Aug 17, 2017 | 38.07 | 38.44 | 38.01 | 38.18 | 1,582,138 | +0.11(+0.30%) |
Aug 16, 2017 | 37.72 | 38.14 | 37.56 | 38.07 | 3,449,479 | +0.39(+1.03%) |
Aug 15, 2017 | 38.03 | 38.11 | 37.61 | 37.68 | 830,690 | -0.27(-0.70%) |
Aug 14, 2017 | 38.39 | 38.46 | 37.88 | 37.95 | 929,953 | -0.35(-0.91%) |
Aug 11, 2017 | 38.10 | 38.35 | 38.05 | 38.30 | 680,865 | +0.06(+0.15%) |
Aug 10, 2017 | 38.29 | 38.42 | 38.13 | 38.24 | 828,906 | -0.18(-0.47%) |
Aug 09, 2017 | 38.68 | 38.68 | 38.24 | 38.42 | 564,922 | -0.27(-0.69%) |
Aug 08, 2017 | 38.39 | 38.71 | 38.33 | 38.68 | 605,407 | +0.27(+0.69%) |
Aug 07, 2017 | 38.81 | 38.39 | 38.42 | 1,356,970 | -0.20(-0.51%) | |
Aug 04, 2017 | 38.33 | 38.68 | 38.19 | 38.62 | 1,840,135 | +0.26(+0.67%) |
Aug 03, 2017 | 39.19 | 39.19 | 37.94 | 38.36 | 7,787,680 | -1.44(-3.61%) |
Aug 02, 2017 | 39.90 | 39.98 | 39.43 | 39.80 | 919,493 | -0.11(-0.28%) |