Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.36 | 40.27 | 39.25 | 40.16 | 857,369 | +0.70(+1.77%) |
Oct 30, 2017 | 39.68 | 39.76 | 39.23 | 39.46 | 356,571 | -0.16(-0.41%) |
Oct 27, 2017 | 39.24 | 39.89 | 39.09 | 39.62 | 648,951 | +0.41(+1.05%) |
Oct 26, 2017 | 39.00 | 39.41 | 38.72 | 39.21 | 775,620 | +0.52(+1.34%) |
Oct 25, 2017 | 38.47 | 38.87 | 38.23 | 38.69 | 1,282,290 | +0.26(+0.69%) |
Oct 24, 2017 | 37.59 | 38.54 | 37.42 | 38.43 | 1,144,601 | +0.95(+2.55%) |
Oct 23, 2017 | 37.52 | 37.57 | 37.19 | 37.47 | 532,563 | -0.02(-0.06%) |
Oct 20, 2017 | 37.50 | 37.61 | 37.21 | 37.50 | 467,924 | -0.05(-0.14%) |
Oct 19, 2017 | 37.36 | 37.55 | 37.26 | 37.55 | 443,886 | +0.15(+0.39%) |
Oct 18, 2017 | 37.26 | 37.40 | 37.08 | 37.40 | 433,215 | +0.05(+0.15%) |
Oct 17, 2017 | 37.10 | 37.36 | 36.98 | 37.35 | 410,655 | +0.26(+0.69%) |
Oct 16, 2017 | 37.27 | 37.37 | 36.82 | 37.09 | 480,591 | -0.16(-0.44%) |
Oct 13, 2017 | 37.63 | 37.79 | 37.05 | 37.25 | 520,958 | -0.31(-0.83%) |
Oct 12, 2017 | 37.40 | 37.58 | 37.18 | 37.57 | 612,504 | +0.11(+0.29%) |
Oct 11, 2017 | 37.14 | 37.55 | 37.14 | 37.46 | 466,909 | +0.29(+0.77%) |
Oct 10, 2017 | 36.86 | 37.18 | 36.80 | 37.17 | 473,060 | +0.39(+1.06%) |
Oct 09, 2017 | 36.99 | 37.18 | 36.63 | 36.78 | 614,996 | -0.20(-0.55%) |
Oct 06, 2017 | 37.32 | 37.43 | 36.93 | 36.98 | 569,569 | -0.52(-1.39%) |
Oct 05, 2017 | 37.25 | 37.69 | 37.08 | 37.50 | 528,735 | +0.29(+0.77%) |
Oct 04, 2017 | 36.94 | 37.22 | 36.80 | 37.22 | 757,038 | +0.36(+0.97%) |
Oct 03, 2017 | 36.99 | 37.03 | 36.69 | 36.86 | 585,813 | -0.05(-0.13%) |
Oct 02, 2017 | 36.98 | 37.13 | 36.69 | 36.91 | 911,196 | +0.09(+0.25%) |
Sep 29, 2017 | 36.69 | 36.87 | 36.60 | 36.81 | 455,365 | +0.18(+0.49%) |
Sep 28, 2017 | 36.31 | 36.69 | 36.25 | 36.63 | 399,300 | +0.34(+0.94%) |
Sep 27, 2017 | 36.39 | 36.56 | 36.03 | 36.29 | 593,795 | -0.30(-0.83%) |
Sep 26, 2017 | 36.56 | 36.70 | 36.45 | 36.59 | 554,063 | +0.03(+0.09%) |
Sep 25, 2017 | 36.10 | 36.61 | 36.06 | 36.56 | 371,433 | +0.47(+1.29%) |
Sep 22, 2017 | 36.16 | 36.23 | 35.97 | 36.10 | 403,895 | -0.05(-0.13%) |
Sep 21, 2017 | 36.07 | 36.25 | 35.93 | 36.14 | 401,543 | +0.05(+0.15%) |
Sep 20, 2017 | 36.49 | 36.63 | 35.93 | 36.09 | 382,732 | -0.22(-0.60%) |
Sep 19, 2017 | 36.47 | 36.69 | 36.23 | 36.31 | 511,137 | -0.19(-0.53%) |
Sep 18, 2017 | 36.84 | 37.12 | 36.34 | 36.50 | 520,788 | -0.38(-1.03%) |
Sep 15, 2017 | 36.87 | 37.00 | 36.56 | 36.88 | 464,628 | +0.07(+0.19%) |
Sep 14, 2017 | 36.61 | 36.82 | 36.46 | 36.81 | 292,406 | +0.16(+0.42%) |
Sep 13, 2017 | 37.14 | 37.14 | 36.39 | 36.66 | 918,002 | -0.36(-0.99%) |
Sep 12, 2017 | 37.63 | 37.69 | 36.88 | 37.02 | 366,625 | -0.72(-1.91%) |
Sep 11, 2017 | 37.41 | 37.87 | 37.38 | 37.74 | 269,714 | +0.19(+0.52%) |
Sep 08, 2017 | 37.29 | 37.57 | 37.07 | 37.55 | 217,868 | +0.26(+0.69%) |
Sep 07, 2017 | 37.04 | 37.35 | 36.95 | 37.29 | 361,969 | +0.42(+1.14%) |
Sep 06, 2017 | 37.24 | 37.34 | 36.84 | 36.87 | 559,797 | -0.30(-0.81%) |
Sep 05, 2017 | 37.39 | 37.51 | 37.02 | 37.17 | 446,779 | -0.22(-0.60%) |
Sep 01, 2017 | 37.60 | 37.60 | 37.28 | 37.40 | 289,215 | -0.16(-0.43%) |
Aug 31, 2017 | 37.54 | 37.69 | 37.46 | 37.56 | 335,559 | +0.09(+0.25%) |
Aug 30, 2017 | 37.63 | 37.63 | 37.23 | 37.47 | 257,373 | -0.18(-0.47%) |
Aug 29, 2017 | 37.59 | 37.72 | 37.51 | 37.64 | 260,827 | +0.02(+0.06%) |
Aug 28, 2017 | 37.73 | 37.73 | 37.38 | 37.62 | 699,285 | +0.26(+0.70%) |
Aug 25, 2017 | 37.42 | 37.58 | 37.16 | 37.36 | 462,222 | +0.10(+0.27%) |
Aug 24, 2017 | 37.22 | 37.35 | 36.91 | 37.26 | 284,062 | +0.12(+0.33%) |
Aug 23, 2017 | 36.65 | 37.20 | 36.53 | 37.13 | 360,500 | +0.40(+1.09%) |
Aug 22, 2017 | 36.47 | 36.85 | 36.35 | 36.73 | 242,622 | +0.29(+0.80%) |
Aug 21, 2017 | 36.35 | 36.51 | 36.10 | 36.44 | 218,150 | +0.16(+0.45%) |
Aug 18, 2017 | 36.16 | 36.37 | 35.92 | 36.28 | 216,425 | +0.18(+0.49%) |
Aug 17, 2017 | 36.33 | 36.41 | 36.08 | 36.10 | 270,860 | -0.18(-0.49%) |
Aug 16, 2017 | 36.00 | 36.28 | 35.83 | 36.28 | 235,215 | +0.22(+0.60%) |
Aug 15, 2017 | 35.83 | 36.14 | 35.77 | 36.06 | 347,097 | +0.04(+0.11%) |
Aug 14, 2017 | 35.84 | 36.06 | 35.77 | 36.03 | 194,399 | +0.25(+0.71%) |
Aug 11, 2017 | 35.96 | 36.00 | 35.60 | 35.77 | 312,640 | -0.33(-0.92%) |
Aug 10, 2017 | 35.85 | 36.23 | 35.77 | 36.10 | 299,190 | +0.20(+0.56%) |
Aug 09, 2017 | 36.13 | 36.13 | 35.72 | 35.90 | 286,885 | -0.20(-0.55%) |
Aug 08, 2017 | 35.70 | 36.15 | 35.60 | 36.10 | 374,732 | +0.40(+1.12%) |
Aug 07, 2017 | 35.33 | 35.83 | 35.33 | 35.70 | 286,195 | +0.31(+0.87%) |
Aug 04, 2017 | 35.42 | 35.55 | 35.26 | 35.40 | 328,838 | -0.11(-0.30%) |
Aug 03, 2017 | 35.20 | 35.50 | 35.12 | 35.50 | 334,764 | +0.28(+0.79%) |
Aug 02, 2017 | 35.05 | 35.24 | 34.91 | 35.23 | 296,435 | +0.16(+0.46%) |