Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.36 | 39.40 | 39.35 | 39.37 | 61,214 | +0.05(+0.13%) |
Oct 30, 2017 | 39.35 | 39.39 | 39.23 | 39.32 | 46,770 | -0.14(-0.35%) |
Oct 27, 2017 | 39.30 | 39.47 | 39.07 | 39.46 | 48,296 | +0.41(+1.04%) |
Oct 26, 2017 | 39.15 | 39.30 | 39.05 | 39.05 | 48,624 | -0.06(-0.16%) |
Oct 25, 2017 | 39.23 | 39.26 | 38.96 | 39.12 | 78,916 | -0.17(-0.44%) |
Oct 24, 2017 | 39.23 | 39.36 | 39.23 | 39.29 | 1,064,773 | +0.03(+0.07%) |
Oct 23, 2017 | 39.52 | 39.54 | 39.23 | 39.26 | 64,422 | -0.22(-0.56%) |
Oct 20, 2017 | 39.48 | 39.53 | 39.41 | 39.48 | 160,005 | +0.16(+0.40%) |
Oct 19, 2017 | 39.24 | 39.35 | 39.16 | 39.33 | 52,440 | -0.05(-0.13%) |
Oct 18, 2017 | 39.49 | 39.49 | 39.37 | 39.38 | 59,557 | -0.04(-0.10%) |
Oct 17, 2017 | 39.39 | 39.49 | 39.37 | 39.41 | 26,727 | +0.00(+0.01%) |
Oct 16, 2017 | 39.45 | 39.45 | 39.34 | 39.41 | 36,453 | +0.01(+0.03%) |
Oct 13, 2017 | 39.36 | 39.45 | 39.29 | 39.40 | 211,360 | +0.12(+0.31%) |
Oct 12, 2017 | 39.39 | 39.39 | 39.23 | 39.28 | 71,304 | -0.21(-0.54%) |
Oct 11, 2017 | 39.51 | 39.52 | 39.43 | 39.49 | 61,075 | +0.04(+0.11%) |
Oct 10, 2017 | 39.54 | 39.58 | 39.40 | 39.45 | 47,093 | +0.08(+0.19%) |
Oct 09, 2017 | 39.66 | 39.66 | 39.33 | 39.37 | 44,878 | -0.20(-0.51%) |
Oct 06, 2017 | 39.53 | 39.69 | 39.53 | 39.57 | 46,774 | -0.14(-0.36%) |
Oct 05, 2017 | 39.51 | 39.73 | 39.51 | 39.71 | 56,735 | +0.25(+0.64%) |
Oct 04, 2017 | 39.37 | 39.55 | 39.37 | 39.46 | 68,574 | +0.11(+0.27%) |
Oct 03, 2017 | 39.17 | 39.36 | 39.17 | 39.35 | 50,779 | +0.20(+0.51%) |
Oct 02, 2017 | 39.17 | 39.21 | 39.12 | 39.15 | 229,305 | +0.04(+0.10%) |
Sep 29, 2017 | 39.04 | 39.17 | 38.99 | 39.11 | 87,920 | +0.11(+0.28%) |
Sep 28, 2017 | 38.99 | 39.03 | 38.95 | 39.00 | 43,541 | -0.08(-0.22%) |
Sep 27, 2017 | 38.99 | 39.16 | 38.90 | 39.09 | 64,258 | +0.24(+0.61%) |
Sep 26, 2017 | 38.99 | 38.99 | 38.84 | 38.85 | 186,335 | -0.03(-0.07%) |
Sep 25, 2017 | 38.85 | 39.00 | 38.77 | 38.88 | 93,321 | -0.09(-0.22%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.82 | 38.96 | 65,279 | +0.08(+0.21%) |
Sep 21, 2017 | 38.97 | 38.97 | 38.84 | 38.88 | 38,760 | -0.08(-0.21%) |
Sep 20, 2017 | 38.86 | 39.02 | 38.78 | 38.96 | 82,750 | +0.09(+0.24%) |
Sep 19, 2017 | 39.00 | 39.00 | 38.77 | 38.87 | 65,494 | -0.07(-0.17%) |
Sep 18, 2017 | 39.13 | 39.20 | 38.90 | 38.94 | 34,945 | -0.15(-0.38%) |
Sep 15, 2017 | 39.01 | 39.11 | 39.01 | 39.09 | 114,590 | -0.06(-0.15%) |
Sep 14, 2017 | 39.30 | 39.30 | 39.12 | 39.14 | 69,759 | -0.24(-0.60%) |
Sep 13, 2017 | 39.20 | 39.40 | 39.20 | 39.38 | 97,427 | +0.27(+0.68%) |
Sep 12, 2017 | 39.01 | 39.12 | 38.96 | 39.11 | 35,306 | +0.20(+0.53%) |
Sep 11, 2017 | 38.86 | 38.93 | 38.85 | 38.91 | 49,874 | +0.20(+0.51%) |
Sep 08, 2017 | 38.80 | 38.80 | 38.61 | 38.71 | 120,257 | -0.17(-0.43%) |
Sep 07, 2017 | 39.19 | 39.19 | 38.81 | 38.88 | 33,607 | -0.20(-0.52%) |
Sep 06, 2017 | 38.89 | 39.13 | 38.88 | 39.08 | 104,877 | +0.23(+0.60%) |
Sep 05, 2017 | 38.90 | 39.05 | 38.67 | 38.85 | 47,035 | -0.14(-0.35%) |
Sep 01, 2017 | 38.96 | 39.03 | 38.95 | 38.99 | 47,720 | +0.13(+0.34%) |
Aug 31, 2017 | 38.76 | 38.88 | 38.76 | 38.85 | 45,205 | +0.19(+0.49%) |
Aug 30, 2017 | 38.40 | 38.71 | 38.40 | 38.66 | 60,934 | +0.27(+0.69%) |
Aug 29, 2017 | 38.16 | 38.44 | 38.16 | 38.40 | 50,913 | +0.00(+0.01%) |
Aug 28, 2017 | 38.48 | 38.48 | 38.36 | 38.39 | 70,058 | +0.00(+0.01%) |
Aug 25, 2017 | 38.37 | 38.51 | 38.33 | 38.39 | 73,743 | +0.17(+0.44%) |
Aug 24, 2017 | 38.60 | 38.69 | 38.22 | 38.22 | 82,539 | -0.27(-0.70%) |
Aug 23, 2017 | 38.58 | 38.58 | 38.44 | 38.49 | 44,548 | -0.31(-0.81%) |
Aug 22, 2017 | 38.51 | 38.84 | 38.51 | 38.80 | 143,032 | +0.39(+1.01%) |
Aug 21, 2017 | 38.30 | 38.46 | 38.27 | 38.41 | 45,079 | +0.10(+0.25%) |
Aug 18, 2017 | 38.40 | 38.53 | 38.32 | 38.32 | 58,973 | -0.13(-0.35%) |
Aug 17, 2017 | 38.71 | 38.99 | 38.45 | 38.45 | 75,657 | -0.62(-1.58%) |
Aug 16, 2017 | 39.02 | 39.16 | 39.00 | 39.07 | 43,215 | +0.17(+0.43%) |
Aug 15, 2017 | 39.26 | 39.26 | 38.90 | 38.90 | 206,330 | -0.29(-0.75%) |
Aug 14, 2017 | 39.21 | 39.32 | 39.15 | 39.19 | 74,971 | +0.22(+0.55%) |
Aug 11, 2017 | 38.77 | 39.05 | 38.77 | 38.98 | 80,995 | +0.21(+0.53%) |
Aug 10, 2017 | 39.17 | 39.24 | 38.77 | 38.77 | 64,349 | -0.56(-1.43%) |
Aug 09, 2017 | 39.13 | 39.35 | 39.06 | 39.33 | 103,787 | -0.16(-0.40%) |
Aug 08, 2017 | 39.60 | 39.73 | 39.45 | 39.49 | 40,990 | -0.09(-0.22%) |
Aug 07, 2017 | 39.55 | 39.62 | 39.51 | 39.58 | 41,633 | +0.11(+0.27%) |
Aug 04, 2017 | 39.56 | 39.56 | 39.36 | 39.47 | 48,440 | -0.02(-0.05%) |
Aug 03, 2017 | 39.64 | 39.68 | 39.46 | 39.49 | 360,144 | -0.17(-0.43%) |
Aug 02, 2017 | 39.78 | 39.78 | 39.45 | 39.66 | 102,281 | -0.17(-0.43%) |