Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.90 | 37.92 | 37.82 | 37.85 | 50,253 | -0.18(-0.48%) |
Oct 30, 2017 | 37.99 | 38.26 | 37.95 | 38.03 | 22,099 | +0.10(+0.26%) |
Oct 27, 2017 | 37.64 | 37.96 | 37.58 | 37.93 | 67,522 | +0.32(+0.84%) |
Oct 26, 2017 | 37.71 | 37.71 | 37.53 | 37.62 | 17,626 | -0.21(-0.55%) |
Oct 25, 2017 | 38.03 | 38.03 | 37.72 | 37.82 | 76,220 | -0.34(-0.89%) |
Oct 24, 2017 | 38.30 | 38.30 | 38.11 | 38.16 | 39,339 | -0.33(-0.86%) |
Oct 23, 2017 | 38.47 | 38.60 | 38.42 | 38.50 | 17,329 | +0.07(+0.17%) |
Oct 20, 2017 | 38.64 | 38.64 | 38.42 | 38.43 | 35,703 | -0.24(-0.62%) |
Oct 19, 2017 | 38.81 | 38.81 | 38.39 | 38.67 | 45,865 | -0.91(-2.31%) |
Oct 18, 2017 | 39.48 | 39.58 | 39.38 | 39.58 | 10,927 | +0.03(+0.08%) |
Oct 17, 2017 | 39.49 | 39.60 | 39.40 | 39.55 | 16,694 | -0.01(-0.02%) |
Oct 16, 2017 | 39.62 | 39.64 | 39.55 | 39.56 | 10,084 | -0.04(-0.10%) |
Oct 13, 2017 | 39.47 | 39.66 | 39.34 | 39.60 | 37,211 | +0.42(+1.06%) |
Oct 12, 2017 | 38.99 | 39.19 | 38.91 | 39.19 | 7,016 | +0.34(+0.88%) |
Oct 11, 2017 | 38.87 | 38.93 | 38.82 | 38.85 | 8,939 | +0.04(+0.11%) |
Oct 10, 2017 | 38.75 | 38.83 | 38.65 | 38.80 | 27,374 | +0.32(+0.82%) |
Oct 09, 2017 | 38.65 | 38.85 | 38.45 | 38.49 | 10,551 | +0.03(+0.09%) |
Oct 06, 2017 | 38.47 | 38.56 | 38.37 | 38.45 | 27,987 | -0.30(-0.77%) |
Oct 05, 2017 | 38.81 | 38.84 | 38.69 | 38.75 | 24,582 | -0.07(-0.19%) |
Oct 04, 2017 | 38.81 | 38.92 | 38.79 | 38.83 | 11,882 | +0.01(+0.02%) |
Oct 03, 2017 | 38.75 | 38.87 | 38.67 | 38.82 | 59,230 | -0.14(-0.36%) |
Oct 02, 2017 | 38.95 | 38.99 | 38.85 | 38.96 | 91,875 | -0.17(-0.45%) |
Sep 29, 2017 | 39.24 | 39.87 | 39.05 | 39.14 | 8,623 | -0.05(-0.13%) |
Sep 28, 2017 | 39.06 | 39.20 | 38.84 | 39.19 | 19,838 | +0.05(+0.13%) |
Sep 27, 2017 | 39.21 | 39.14 | 24,207 | +0.21(+0.53%) | ||
Sep 26, 2017 | 38.85 | 38.98 | 38.60 | 38.93 | 29,340 | -0.09(-0.23%) |
Sep 25, 2017 | 39.23 | 39.34 | 38.98 | 39.02 | 109,027 | -0.31(-0.78%) |
Sep 22, 2017 | 39.24 | 39.41 | 39.24 | 39.33 | 32,348 | +0.22(+0.57%) |
Sep 21, 2017 | 39.17 | 39.77 | 39.00 | 39.10 | 23,965 | -0.29(-0.74%) |
Sep 20, 2017 | 39.49 | 39.79 | 39.25 | 39.39 | 28,205 | +0.37(+0.94%) |
Sep 19, 2017 | 38.85 | 39.03 | 38.77 | 39.03 | 52,797 | +0.55(+1.42%) |
Sep 18, 2017 | 38.63 | 38.73 | 38.45 | 38.48 | 20,540 | -0.31(-0.79%) |
Sep 15, 2017 | 38.70 | 38.83 | 38.66 | 38.79 | 14,744 | +0.12(+0.30%) |
Sep 14, 2017 | 38.58 | 38.70 | 38.58 | 38.67 | 21,950 | -0.21(-0.53%) |
Sep 13, 2017 | 39.03 | 39.03 | 38.70 | 38.88 | 62,737 | -0.40(-1.02%) |
Sep 12, 2017 | 39.28 | 39.29 | 39.11 | 39.28 | 18,485 | +0.08(+0.21%) |
Sep 11, 2017 | 39.09 | 39.22 | 39.08 | 39.19 | 32,056 | +0.12(+0.30%) |
Sep 08, 2017 | 39.19 | 39.19 | 39.03 | 39.08 | 22,952 | +0.47(+1.23%) |
Sep 07, 2017 | 38.54 | 38.63 | 38.43 | 38.60 | 15,997 | +0.21(+0.54%) |
Sep 06, 2017 | 38.42 | 38.54 | 38.37 | 38.40 | 46,991 | -0.10(-0.26%) |
Sep 05, 2017 | 38.51 | 38.64 | 38.28 | 38.50 | 65,987 | +0.07(+0.17%) |
Sep 01, 2017 | 38.53 | 38.55 | 38.40 | 38.43 | 28,413 | -0.27(-0.69%) |
Aug 31, 2017 | 38.40 | 38.71 | 38.40 | 38.70 | 19,505 | +0.30(+0.78%) |
Aug 30, 2017 | 38.48 | 38.48 | 38.38 | 38.40 | 14,380 | -0.15(-0.39%) |
Aug 29, 2017 | 38.65 | 38.88 | 38.52 | 38.55 | 33,499 | -0.43(-1.11%) |
Aug 28, 2017 | 38.92 | 39.04 | 38.89 | 38.98 | 39,247 | -0.03(-0.09%) |
Aug 25, 2017 | 39.02 | 39.17 | 38.89 | 39.01 | 10,538 | +0.07(+0.19%) |
Aug 24, 2017 | 38.90 | 39.00 | 38.84 | 38.94 | 29,238 | -0.11(-0.28%) |
Aug 23, 2017 | 38.90 | 39.06 | 38.75 | 39.04 | 26,503 | -0.29(-0.74%) |
Aug 22, 2017 | 39.38 | 39.52 | 39.34 | 39.34 | 22,676 | -0.15(-0.38%) |
Aug 21, 2017 | 39.58 | 39.63 | 39.47 | 39.48 | 19,471 | +0.03(+0.08%) |
Aug 18, 2017 | 39.25 | 39.62 | 38.99 | 39.45 | 87,518 | +0.51(+1.30%) |
Aug 17, 2017 | 39.08 | 39.45 | 38.85 | 38.94 | 44,477 | -0.28(-0.72%) |
Aug 16, 2017 | 39.08 | 39.43 | 39.01 | 39.23 | 44,836 | +0.55(+1.42%) |
Aug 15, 2017 | 38.79 | 38.84 | 38.62 | 38.68 | 57,986 | -0.23(-0.60%) |
Aug 14, 2017 | 38.76 | 38.93 | 38.65 | 38.91 | 31,381 | +0.16(+0.41%) |
Aug 11, 2017 | 38.21 | 38.79 | 38.21 | 38.75 | 23,626 | +0.12(+0.32%) |
Aug 10, 2017 | 38.86 | 39.04 | 38.55 | 38.63 | 53,560 | -0.47(-1.19%) |
Aug 09, 2017 | 39.08 | 39.37 | 39.00 | 39.09 | 37,608 | +0.08(+0.21%) |
Aug 08, 2017 | 39.16 | 39.18 | 39.01 | 39.01 | 29,345 | -0.19(-0.49%) |
Aug 07, 2017 | 39.07 | 39.30 | 39.07 | 39.20 | 37,461 | -0.24(-0.61%) |
Aug 04, 2017 | 39.48 | 39.69 | 39.20 | 39.44 | 23,962 | -0.14(-0.36%) |
Aug 03, 2017 | 39.50 | 39.58 | 39.35 | 39.58 | 30,132 | +0.07(+0.17%) |
Aug 02, 2017 | 39.49 | 39.59 | 39.37 | 39.52 | 103,398 | +0.03(+0.08%) |