Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.92 | 39.82 | 38.82 | 39.71 | 867,069 | +0.69(+1.77%) |
Oct 30, 2017 | 39.24 | 39.32 | 38.80 | 39.02 | 360,604 | -0.16(-0.41%) |
Oct 27, 2017 | 38.80 | 39.44 | 38.65 | 39.18 | 656,293 | +0.41(+1.05%) |
Oct 26, 2017 | 38.56 | 38.97 | 38.29 | 38.77 | 784,394 | +0.51(+1.34%) |
Oct 25, 2017 | 38.04 | 38.43 | 37.80 | 38.26 | 1,296,797 | +0.26(+0.69%) |
Oct 24, 2017 | 37.17 | 38.10 | 37.00 | 38.00 | 1,157,550 | +0.94(+2.55%) |
Oct 23, 2017 | 37.10 | 37.15 | 36.78 | 37.05 | 538,588 | -0.02(-0.06%) |
Oct 20, 2017 | 37.08 | 37.19 | 36.79 | 37.08 | 473,218 | -0.05(-0.14%) |
Oct 19, 2017 | 36.95 | 37.13 | 36.85 | 37.13 | 448,908 | +0.15(+0.39%) |
Oct 18, 2017 | 36.85 | 36.98 | 36.67 | 36.98 | 438,116 | +0.05(+0.15%) |
Oct 17, 2017 | 36.68 | 36.94 | 36.56 | 36.93 | 415,301 | +0.25(+0.69%) |
Oct 16, 2017 | 36.85 | 36.95 | 36.41 | 36.68 | 486,028 | -0.16(-0.44%) |
Oct 13, 2017 | 37.21 | 37.36 | 36.64 | 36.84 | 526,852 | -0.31(-0.83%) |
Oct 12, 2017 | 36.98 | 37.16 | 36.77 | 37.14 | 619,433 | +0.11(+0.29%) |
Oct 11, 2017 | 36.72 | 37.13 | 36.72 | 37.04 | 472,191 | +0.28(+0.77%) |
Oct 10, 2017 | 36.45 | 36.76 | 36.39 | 36.75 | 478,412 | +0.38(+1.06%) |
Oct 09, 2017 | 36.58 | 36.77 | 36.22 | 36.37 | 621,954 | -0.20(-0.55%) |
Oct 06, 2017 | 36.91 | 37.01 | 36.52 | 36.57 | 576,013 | -0.51(-1.39%) |
Oct 05, 2017 | 36.84 | 37.27 | 36.67 | 37.08 | 534,716 | +0.28(+0.77%) |
Oct 04, 2017 | 36.53 | 36.81 | 36.39 | 36.80 | 765,602 | +0.35(+0.97%) |
Oct 03, 2017 | 36.58 | 36.62 | 36.28 | 36.45 | 592,440 | -0.05(-0.13%) |
Oct 02, 2017 | 36.57 | 36.72 | 36.28 | 36.49 | 921,505 | +0.09(+0.25%) |
Sep 29, 2017 | 36.28 | 36.46 | 36.19 | 36.40 | 460,516 | +0.18(+0.49%) |
Sep 28, 2017 | 35.90 | 36.28 | 35.84 | 36.22 | 403,817 | +0.34(+0.94%) |
Sep 27, 2017 | 35.98 | 36.15 | 35.63 | 35.89 | 600,512 | -0.30(-0.83%) |
Sep 26, 2017 | 36.15 | 36.29 | 36.05 | 36.19 | 560,331 | +0.03(+0.08%) |
Sep 25, 2017 | 35.69 | 36.20 | 35.66 | 36.15 | 375,635 | +0.46(+1.29%) |
Sep 22, 2017 | 35.76 | 35.82 | 35.56 | 35.69 | 408,464 | -0.05(-0.13%) |
Sep 21, 2017 | 35.67 | 35.85 | 35.53 | 35.74 | 406,085 | +0.05(+0.15%) |
Sep 20, 2017 | 36.09 | 36.22 | 35.53 | 35.69 | 387,062 | -0.21(-0.60%) |
Sep 19, 2017 | 36.06 | 36.28 | 35.82 | 35.90 | 516,919 | -0.19(-0.53%) |
Sep 18, 2017 | 36.42 | 36.71 | 35.93 | 36.09 | 526,680 | -0.38(-1.03%) |
Sep 15, 2017 | 36.46 | 36.58 | 36.15 | 36.47 | 469,884 | +0.07(+0.19%) |
Sep 14, 2017 | 36.20 | 36.41 | 36.05 | 36.40 | 295,714 | +0.15(+0.42%) |
Sep 13, 2017 | 36.72 | 36.72 | 35.99 | 36.25 | 928,387 | -0.36(-0.99%) |
Sep 12, 2017 | 37.21 | 37.26 | 36.47 | 36.61 | 370,772 | -0.71(-1.91%) |
Sep 11, 2017 | 36.99 | 37.44 | 36.96 | 37.32 | 272,765 | +0.19(+0.52%) |
Sep 08, 2017 | 36.88 | 37.15 | 36.65 | 37.13 | 220,332 | +0.25(+0.69%) |
Sep 07, 2017 | 36.62 | 36.93 | 36.54 | 36.88 | 366,064 | +0.42(+1.14%) |
Sep 06, 2017 | 36.83 | 36.92 | 36.43 | 36.46 | 566,130 | -0.30(-0.81%) |
Sep 05, 2017 | 36.97 | 37.09 | 36.60 | 36.76 | 451,834 | -0.22(-0.60%) |
Sep 01, 2017 | 37.18 | 37.18 | 36.86 | 36.98 | 292,486 | -0.16(-0.43%) |
Aug 31, 2017 | 37.12 | 37.27 | 37.04 | 37.14 | 339,355 | +0.09(+0.25%) |
Aug 30, 2017 | 37.21 | 37.21 | 36.82 | 37.05 | 260,284 | -0.17(-0.47%) |
Aug 29, 2017 | 37.17 | 37.30 | 37.09 | 37.22 | 263,777 | +0.02(+0.06%) |
Aug 28, 2017 | 37.30 | 37.30 | 36.96 | 37.20 | 707,195 | +0.26(+0.70%) |
Aug 25, 2017 | 37.00 | 37.16 | 36.74 | 36.94 | 467,451 | +0.10(+0.27%) |
Aug 24, 2017 | 36.80 | 36.93 | 36.50 | 36.84 | 287,275 | +0.12(+0.33%) |
Aug 23, 2017 | 36.24 | 36.78 | 36.12 | 36.72 | 364,578 | +0.40(+1.09%) |
Aug 22, 2017 | 36.06 | 36.44 | 35.94 | 36.32 | 245,366 | +0.29(+0.80%) |
Aug 21, 2017 | 35.94 | 36.10 | 35.69 | 36.03 | 220,618 | +0.16(+0.45%) |
Aug 18, 2017 | 35.75 | 35.96 | 35.52 | 35.87 | 218,874 | +0.17(+0.49%) |
Aug 17, 2017 | 35.93 | 36.00 | 35.68 | 35.70 | 273,925 | -0.17(-0.49%) |
Aug 16, 2017 | 35.59 | 35.87 | 35.43 | 35.87 | 237,876 | +0.21(+0.60%) |
Aug 15, 2017 | 35.43 | 35.74 | 35.37 | 35.66 | 351,024 | +0.04(+0.11%) |
Aug 14, 2017 | 35.44 | 35.66 | 35.37 | 35.62 | 196,598 | +0.25(+0.71%) |
Aug 11, 2017 | 35.56 | 35.60 | 35.21 | 35.37 | 316,177 | -0.33(-0.92%) |
Aug 10, 2017 | 35.45 | 35.82 | 35.37 | 35.70 | 302,575 | +0.20(+0.56%) |
Aug 09, 2017 | 35.72 | 35.72 | 35.32 | 35.50 | 290,131 | -0.20(-0.55%) |
Aug 08, 2017 | 35.30 | 35.75 | 35.20 | 35.70 | 378,972 | +0.40(+1.12%) |
Aug 07, 2017 | 34.94 | 35.43 | 34.94 | 35.30 | 289,433 | +0.30(+0.87%) |
Aug 04, 2017 | 35.02 | 35.15 | 34.86 | 35.00 | 332,558 | -0.11(-0.30%) |
Aug 03, 2017 | 34.81 | 35.11 | 34.73 | 35.11 | 338,551 | +0.27(+0.79%) |
Aug 02, 2017 | 34.66 | 34.85 | 34.52 | 34.83 | 299,789 | +0.16(+0.46%) |