Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.17 | 38.20 | 38.10 | 38.12 | 49,894 | -0.18(-0.48%) |
Oct 30, 2017 | 38.26 | 38.53 | 38.22 | 38.30 | 21,942 | +0.10(+0.26%) |
Oct 27, 2017 | 37.91 | 38.23 | 37.85 | 38.20 | 67,040 | +0.32(+0.84%) |
Oct 26, 2017 | 37.98 | 37.98 | 37.80 | 37.89 | 17,501 | -0.21(-0.55%) |
Oct 25, 2017 | 38.30 | 38.30 | 37.99 | 38.10 | 75,676 | -0.34(-0.89%) |
Oct 24, 2017 | 38.57 | 38.57 | 38.38 | 38.44 | 39,059 | -0.33(-0.86%) |
Oct 23, 2017 | 38.75 | 38.88 | 38.70 | 38.77 | 17,205 | +0.07(+0.17%) |
Oct 20, 2017 | 38.91 | 38.91 | 38.70 | 38.71 | 35,449 | -0.24(-0.62%) |
Oct 19, 2017 | 39.09 | 39.09 | 38.66 | 38.95 | 45,538 | -0.92(-2.31%) |
Oct 18, 2017 | 39.76 | 39.87 | 39.67 | 39.87 | 10,849 | +0.03(+0.08%) |
Oct 17, 2017 | 39.78 | 39.89 | 39.68 | 39.84 | 16,575 | -0.01(-0.02%) |
Oct 16, 2017 | 39.90 | 39.93 | 39.84 | 39.84 | 10,012 | -0.04(-0.10%) |
Oct 13, 2017 | 39.75 | 39.94 | 39.62 | 39.89 | 36,945 | +0.42(+1.06%) |
Oct 12, 2017 | 39.27 | 39.47 | 39.19 | 39.47 | 6,966 | +0.34(+0.88%) |
Oct 11, 2017 | 39.15 | 39.21 | 39.10 | 39.12 | 8,876 | +0.04(+0.11%) |
Oct 10, 2017 | 39.02 | 39.11 | 38.92 | 39.08 | 27,179 | +0.32(+0.82%) |
Oct 09, 2017 | 38.92 | 39.12 | 38.72 | 38.76 | 10,476 | +0.03(+0.09%) |
Oct 06, 2017 | 38.75 | 38.84 | 38.65 | 38.73 | 27,787 | -0.30(-0.77%) |
Oct 05, 2017 | 39.09 | 39.12 | 38.97 | 39.03 | 24,406 | -0.08(-0.19%) |
Oct 04, 2017 | 39.09 | 39.20 | 39.06 | 39.11 | 11,797 | +0.01(+0.02%) |
Oct 03, 2017 | 39.03 | 39.15 | 38.95 | 39.10 | 58,807 | -0.14(-0.36%) |
Oct 02, 2017 | 39.23 | 39.27 | 39.12 | 39.24 | 91,220 | -0.18(-0.45%) |
Sep 29, 2017 | 39.52 | 40.15 | 39.33 | 39.42 | 8,561 | -0.05(-0.13%) |
Sep 28, 2017 | 39.34 | 39.48 | 39.12 | 39.47 | 19,697 | +0.05(+0.13%) |
Sep 27, 2017 | 39.49 | 39.42 | 24,035 | +0.21(+0.53%) | ||
Sep 26, 2017 | 39.12 | 39.26 | 38.88 | 39.21 | 29,131 | -0.09(-0.23%) |
Sep 25, 2017 | 39.51 | 39.63 | 39.26 | 39.30 | 108,249 | -0.31(-0.78%) |
Sep 22, 2017 | 39.53 | 39.69 | 39.53 | 39.61 | 32,117 | +0.23(+0.57%) |
Sep 21, 2017 | 39.45 | 40.05 | 39.28 | 39.38 | 23,794 | -0.29(-0.74%) |
Sep 20, 2017 | 39.78 | 40.08 | 39.53 | 39.68 | 28,004 | +0.37(+0.94%) |
Sep 19, 2017 | 39.12 | 39.31 | 39.05 | 39.31 | 52,420 | +0.55(+1.42%) |
Sep 18, 2017 | 38.91 | 39.01 | 38.73 | 38.76 | 20,393 | -0.31(-0.79%) |
Sep 15, 2017 | 38.97 | 39.11 | 38.94 | 39.07 | 14,639 | +0.12(+0.30%) |
Sep 14, 2017 | 38.86 | 38.98 | 38.86 | 38.95 | 21,793 | -0.21(-0.53%) |
Sep 13, 2017 | 39.31 | 39.31 | 38.98 | 39.16 | 62,290 | -0.40(-1.02%) |
Sep 12, 2017 | 39.56 | 39.58 | 39.39 | 39.56 | 18,353 | +0.08(+0.21%) |
Sep 11, 2017 | 39.38 | 39.50 | 39.36 | 39.48 | 31,828 | +0.12(+0.30%) |
Sep 08, 2017 | 39.48 | 39.48 | 39.31 | 39.36 | 22,788 | +0.48(+1.23%) |
Sep 07, 2017 | 38.81 | 38.91 | 38.70 | 38.88 | 15,883 | +0.21(+0.54%) |
Sep 06, 2017 | 38.70 | 38.81 | 38.65 | 38.67 | 46,656 | -0.10(-0.26%) |
Sep 05, 2017 | 38.79 | 38.91 | 38.56 | 38.77 | 65,516 | +0.07(+0.17%) |
Sep 01, 2017 | 38.81 | 38.83 | 38.68 | 38.71 | 28,210 | -0.27(-0.69%) |
Aug 31, 2017 | 38.67 | 38.99 | 38.67 | 38.97 | 19,365 | +0.30(+0.78%) |
Aug 30, 2017 | 38.76 | 38.76 | 38.66 | 38.67 | 14,278 | -0.15(-0.39%) |
Aug 29, 2017 | 38.93 | 39.16 | 38.80 | 38.82 | 33,260 | -0.44(-1.11%) |
Aug 28, 2017 | 39.20 | 39.32 | 39.17 | 39.26 | 38,967 | -0.03(-0.09%) |
Aug 25, 2017 | 39.30 | 39.45 | 39.17 | 39.29 | 10,463 | +0.08(+0.19%) |
Aug 24, 2017 | 39.18 | 39.28 | 39.12 | 39.22 | 29,029 | -0.11(-0.28%) |
Aug 23, 2017 | 39.18 | 39.34 | 39.03 | 39.32 | 26,314 | -0.29(-0.74%) |
Aug 22, 2017 | 39.67 | 39.81 | 39.62 | 39.62 | 22,514 | -0.15(-0.38%) |
Aug 21, 2017 | 39.86 | 39.92 | 39.75 | 39.77 | 19,332 | +0.03(+0.08%) |
Aug 18, 2017 | 39.53 | 39.90 | 39.27 | 39.73 | 86,894 | +0.51(+1.30%) |
Aug 17, 2017 | 39.36 | 39.73 | 39.13 | 39.22 | 44,160 | -0.28(-0.72%) |
Aug 16, 2017 | 39.36 | 39.72 | 39.29 | 39.51 | 44,516 | +0.55(+1.42%) |
Aug 15, 2017 | 39.07 | 39.12 | 38.90 | 38.96 | 57,572 | -0.23(-0.60%) |
Aug 14, 2017 | 39.04 | 39.21 | 38.92 | 39.19 | 31,157 | +0.16(+0.41%) |
Aug 11, 2017 | 38.48 | 39.07 | 38.48 | 39.03 | 23,457 | +0.13(+0.32%) |
Aug 10, 2017 | 39.14 | 39.32 | 38.83 | 38.91 | 53,178 | -0.47(-1.19%) |
Aug 09, 2017 | 39.36 | 39.66 | 39.28 | 39.38 | 37,340 | +0.08(+0.21%) |
Aug 08, 2017 | 39.44 | 39.46 | 39.29 | 39.29 | 29,136 | -0.19(-0.49%) |
Aug 07, 2017 | 39.35 | 39.58 | 39.35 | 39.48 | 37,194 | -0.24(-0.61%) |
Aug 04, 2017 | 39.77 | 39.97 | 39.48 | 39.73 | 23,791 | -0.14(-0.36%) |
Aug 03, 2017 | 39.78 | 39.87 | 39.64 | 39.87 | 29,917 | +0.07(+0.17%) |
Aug 02, 2017 | 39.78 | 39.88 | 39.65 | 39.80 | 102,660 | +0.03(+0.08%) |