Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.23 | 37.31 | 37.17 | 37.23 | 32,434 | +0.12(+0.32%) |
Oct 30, 2017 | 37.13 | 36.66 | 37.11 | 70,683 | +0.67(+1.84%) | |
Oct 27, 2017 | 36.30 | 36.49 | 36.21 | 36.44 | 24,671 | +0.42(+1.18%) |
Oct 26, 2017 | 36.34 | 36.34 | 36.01 | 36.02 | 32,117 | -0.22(-0.60%) |
Oct 25, 2017 | 36.01 | 36.30 | 36.01 | 36.23 | 16,829 | -0.35(-0.95%) |
Oct 24, 2017 | 36.63 | 36.63 | 36.49 | 36.58 | 30,578 | -0.46(-1.25%) |
Oct 23, 2017 | 37.09 | 37.20 | 36.97 | 37.05 | 27,777 | +0.15(+0.40%) |
Oct 20, 2017 | 36.90 | 37.04 | 36.68 | 36.90 | 60,927 | -0.97(-2.56%) |
Oct 19, 2017 | 38.08 | 38.12 | 37.72 | 37.87 | 17,357 | +0.35(+0.94%) |
Oct 18, 2017 | 37.61 | 37.61 | 37.35 | 37.52 | 24,275 | -0.60(-1.58%) |
Oct 17, 2017 | 37.86 | 38.18 | 37.86 | 38.12 | 29,505 | +0.10(+0.27%) |
Oct 16, 2017 | 37.98 | 38.09 | 37.84 | 38.02 | 52,065 | +0.00(+0.01%) |
Oct 13, 2017 | 37.93 | 38.10 | 37.66 | 38.01 | 23,516 | +0.46(+1.22%) |
Oct 12, 2017 | 37.33 | 37.58 | 37.12 | 37.55 | 144,069 | +0.33(+0.88%) |
Oct 11, 2017 | 37.23 | 37.33 | 37.14 | 37.22 | 19,452 | +0.16(+0.43%) |
Oct 10, 2017 | 37.05 | 37.47 | 37.05 | 37.07 | 35,210 | +0.13(+0.35%) |
Oct 09, 2017 | 36.80 | 36.97 | 36.80 | 36.94 | 24,510 | +0.20(+0.56%) |
Oct 06, 2017 | 36.51 | 36.99 | 36.41 | 36.73 | 24,020 | -0.22(-0.59%) |
Oct 05, 2017 | 37.12 | 37.12 | 36.85 | 36.95 | 20,609 | -0.21(-0.56%) |
Oct 04, 2017 | 37.29 | 37.29 | 36.99 | 37.16 | 9,038 | -0.07(-0.19%) |
Oct 03, 2017 | 36.93 | 37.26 | 36.93 | 37.23 | 92,704 | +0.08(+0.22%) |
Oct 02, 2017 | 37.47 | 37.57 | 37.12 | 37.14 | 138,869 | -0.14(-0.39%) |
Sep 29, 2017 | 37.29 | 37.44 | 37.01 | 37.29 | 91,512 | +0.14(+0.39%) |
Sep 28, 2017 | 36.94 | 37.21 | 36.83 | 37.14 | 16,391 | -0.21(-0.57%) |
Sep 27, 2017 | 37.35 | 37.57 | 37.19 | 37.36 | 54,731 | -1.20(-3.12%) |
Sep 26, 2017 | 38.52 | 39.08 | 38.32 | 38.56 | 195,048 | -0.14(-0.37%) |
Sep 25, 2017 | 38.25 | 38.83 | 38.25 | 38.70 | 25,162 | +0.55(+1.43%) |
Sep 22, 2017 | 38.36 | 38.36 | 38.09 | 38.16 | 19,484 | +0.10(+0.26%) |
Sep 21, 2017 | 38.17 | 38.43 | 38.06 | 38.06 | 71,844 | +0.24(+0.62%) |
Sep 20, 2017 | 38.04 | 38.10 | 37.75 | 37.82 | 11,273 | -0.19(-0.50%) |
Sep 19, 2017 | 38.24 | 38.24 | 38.01 | 38.01 | 3,074 | -0.12(-0.33%) |
Sep 18, 2017 | 38.37 | 38.39 | 38.01 | 38.14 | 17,603 | -0.45(-1.16%) |
Sep 15, 2017 | 38.61 | 38.65 | 38.39 | 38.59 | 36,745 | +0.02(+0.06%) |
Sep 14, 2017 | 38.31 | 38.56 | 38.31 | 38.56 | 10,611 | +0.30(+0.77%) |
Sep 13, 2017 | 38.63 | 38.63 | 38.25 | 38.27 | 11,846 | -0.26(-0.68%) |
Sep 12, 2017 | 38.70 | 39.30 | 38.44 | 38.53 | 32,753 | -0.40(-1.03%) |
Sep 11, 2017 | 39.23 | 39.23 | 38.86 | 38.93 | 17,149 | -0.93(-2.34%) |
Sep 08, 2017 | 39.97 | 39.99 | 39.71 | 39.87 | 47,616 | -0.20(-0.49%) |
Sep 07, 2017 | 39.54 | 40.19 | 39.54 | 40.06 | 24,632 | +0.82(+2.08%) |
Sep 06, 2017 | 39.71 | 39.90 | 39.21 | 39.25 | 12,272 | -0.55(-1.39%) |
Sep 05, 2017 | 39.14 | 39.84 | 39.14 | 39.80 | 129,478 | +1.29(+3.34%) |
Sep 01, 2017 | 38.88 | 38.88 | 38.39 | 38.51 | 105,474 | -0.66(-1.68%) |
Aug 31, 2017 | 39.01 | 39.18 | 39.01 | 39.17 | 12,267 | +0.27(+0.69%) |
Aug 30, 2017 | 39.01 | 39.01 | 38.90 | 38.90 | 616 | -0.08(-0.20%) |
Aug 29, 2017 | 39.48 | 39.48 | 37.91 | 38.98 | 14,496 | +0.29(+0.75%) |
Aug 28, 2017 | 38.61 | 38.79 | 38.50 | 38.69 | 11,924 | -0.10(-0.26%) |
Aug 25, 2017 | 38.65 | 38.79 | 38.61 | 38.79 | 15,091 | +0.35(+0.91%) |
Aug 24, 2017 | 38.72 | 38.76 | 38.44 | 38.44 | 19,446 | -0.28(-0.73%) |
Aug 23, 2017 | 38.39 | 38.82 | 38.39 | 38.72 | 10,339 | +0.55(+1.43%) |
Aug 22, 2017 | 38.47 | 38.47 | 38.17 | 38.17 | 47,771 | -0.21(-0.54%) |
Aug 21, 2017 | 38.36 | 38.62 | 38.22 | 38.38 | 1,801 | -0.01(-0.01%) |
Aug 18, 2017 | 38.66 | 38.66 | 38.16 | 38.39 | 4,319 | +0.05(+0.13%) |
Aug 17, 2017 | 37.78 | 38.37 | 37.75 | 38.34 | 6,622 | +0.51(+1.35%) |
Aug 16, 2017 | 37.32 | 37.93 | 37.32 | 37.83 | 18,953 | +0.31(+0.82%) |
Aug 15, 2017 | 37.26 | 37.52 | 37.26 | 37.52 | 2,209 | -0.50(-1.31%) |
Aug 14, 2017 | 38.05 | 38.07 | 38.02 | 38.02 | 3,874 | -0.18(-0.47%) |
Aug 11, 2017 | 37.84 | 38.21 | 37.84 | 38.20 | 7,554 | -0.01(-0.02%) |
Aug 10, 2017 | 37.76 | 38.25 | 37.70 | 38.21 | 36,044 | +0.64(+1.71%) |
Aug 09, 2017 | 37.92 | 37.92 | 37.92 | 37.56 | 1,738 | +0.41(+1.10%) |
Aug 08, 2017 | 37.23 | 37.23 | 37.06 | 37.15 | 62,420 | -0.26(-0.70%) |
Aug 07, 2017 | 37.28 | 37.46 | 37.28 | 37.42 | 17,015 | -0.03(-0.07%) |
Aug 04, 2017 | 37.53 | 37.53 | 37.07 | 37.44 | 46,061 | -0.52(-1.37%) |
Aug 03, 2017 | 37.69 | 37.96 | 37.69 | 37.96 | 7,005 | +0.63(+1.70%) |
Aug 02, 2017 | 37.57 | 37.57 | 37.31 | 37.33 | 6,082 | +0.09(+0.23%) |