Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.19 | 38.21 | 38.11 | 38.14 | 49,872 | -0.18(-0.48%) |
Oct 30, 2017 | 38.28 | 38.55 | 38.24 | 38.32 | 21,932 | +0.10(+0.26%) |
Oct 27, 2017 | 37.93 | 38.25 | 37.87 | 38.22 | 67,010 | +0.32(+0.84%) |
Oct 26, 2017 | 38.00 | 38.00 | 37.82 | 37.90 | 17,493 | -0.21(-0.55%) |
Oct 25, 2017 | 38.32 | 38.32 | 38.01 | 38.11 | 75,642 | -0.34(-0.89%) |
Oct 24, 2017 | 38.59 | 38.59 | 38.40 | 38.46 | 39,041 | -0.33(-0.86%) |
Oct 23, 2017 | 38.77 | 38.90 | 38.71 | 38.79 | 17,197 | +0.07(+0.17%) |
Oct 20, 2017 | 38.93 | 38.93 | 38.72 | 38.72 | 35,433 | -0.24(-0.62%) |
Oct 19, 2017 | 39.11 | 39.11 | 38.68 | 38.97 | 45,517 | -0.92(-2.31%) |
Oct 18, 2017 | 39.78 | 39.89 | 39.69 | 39.89 | 10,844 | +0.03(+0.08%) |
Oct 17, 2017 | 39.79 | 39.90 | 39.70 | 39.85 | 16,568 | -0.01(-0.02%) |
Oct 16, 2017 | 39.92 | 39.94 | 39.85 | 39.86 | 10,008 | -0.04(-0.11%) |
Oct 13, 2017 | 39.77 | 39.96 | 39.64 | 39.90 | 36,929 | +0.42(+1.06%) |
Oct 12, 2017 | 39.28 | 39.48 | 39.21 | 39.48 | 6,963 | +0.34(+0.88%) |
Oct 11, 2017 | 39.17 | 39.23 | 39.12 | 39.14 | 8,872 | +0.04(+0.11%) |
Oct 10, 2017 | 39.04 | 39.13 | 38.94 | 39.10 | 27,166 | +0.32(+0.82%) |
Oct 09, 2017 | 38.94 | 39.14 | 38.74 | 38.78 | 10,471 | +0.03(+0.09%) |
Oct 06, 2017 | 38.77 | 38.85 | 38.66 | 38.75 | 27,775 | -0.30(-0.77%) |
Oct 05, 2017 | 39.11 | 39.13 | 38.98 | 39.05 | 24,395 | -0.08(-0.19%) |
Oct 04, 2017 | 39.11 | 39.22 | 39.08 | 39.13 | 11,792 | +0.01(+0.02%) |
Oct 03, 2017 | 39.05 | 39.17 | 38.96 | 39.12 | 58,781 | -0.14(-0.36%) |
Oct 02, 2017 | 39.25 | 39.29 | 39.14 | 39.26 | 91,179 | -0.18(-0.45%) |
Sep 29, 2017 | 39.54 | 40.17 | 39.35 | 39.43 | 8,557 | -0.05(-0.13%) |
Sep 28, 2017 | 39.36 | 39.50 | 39.13 | 39.48 | 19,688 | +0.05(+0.13%) |
Sep 27, 2017 | 39.51 | 39.43 | 24,024 | +0.21(+0.53%) | ||
Sep 26, 2017 | 39.14 | 39.27 | 38.90 | 39.23 | 29,118 | -0.09(-0.23%) |
Sep 25, 2017 | 39.53 | 39.64 | 39.28 | 39.32 | 108,200 | -0.31(-0.78%) |
Sep 22, 2017 | 39.54 | 39.71 | 39.54 | 39.63 | 32,102 | +0.23(+0.57%) |
Sep 21, 2017 | 39.47 | 40.07 | 39.29 | 39.40 | 23,784 | -0.29(-0.74%) |
Sep 20, 2017 | 39.79 | 40.10 | 39.55 | 39.69 | 27,991 | +0.37(+0.94%) |
Sep 19, 2017 | 39.14 | 39.33 | 39.07 | 39.33 | 52,396 | +0.55(+1.42%) |
Sep 18, 2017 | 38.92 | 39.02 | 38.75 | 38.77 | 20,384 | -0.31(-0.79%) |
Sep 15, 2017 | 38.99 | 39.13 | 38.96 | 39.08 | 14,632 | +0.12(+0.30%) |
Sep 14, 2017 | 38.87 | 39.00 | 38.87 | 38.97 | 21,783 | -0.21(-0.53%) |
Sep 13, 2017 | 39.33 | 39.33 | 39.00 | 39.18 | 62,261 | -0.40(-1.01%) |
Sep 12, 2017 | 39.58 | 39.59 | 39.41 | 39.58 | 18,345 | +0.08(+0.21%) |
Sep 11, 2017 | 39.39 | 39.52 | 39.38 | 39.49 | 31,813 | +0.12(+0.30%) |
Sep 08, 2017 | 39.49 | 39.49 | 39.33 | 39.38 | 22,778 | +0.48(+1.23%) |
Sep 07, 2017 | 38.83 | 38.93 | 38.72 | 38.90 | 15,876 | +0.21(+0.54%) |
Sep 06, 2017 | 38.72 | 38.83 | 38.66 | 38.69 | 46,635 | -0.10(-0.26%) |
Sep 05, 2017 | 38.81 | 38.93 | 38.57 | 38.79 | 65,486 | +0.07(+0.17%) |
Sep 01, 2017 | 38.82 | 38.85 | 38.70 | 38.72 | 28,198 | -0.27(-0.69%) |
Aug 31, 2017 | 38.69 | 39.01 | 38.69 | 38.99 | 19,357 | +0.30(+0.78%) |
Aug 30, 2017 | 38.77 | 38.77 | 38.67 | 38.69 | 14,271 | -0.15(-0.39%) |
Aug 29, 2017 | 38.95 | 39.18 | 38.82 | 38.84 | 33,245 | -0.44(-1.11%) |
Aug 28, 2017 | 39.22 | 39.33 | 39.18 | 39.28 | 38,949 | -0.03(-0.09%) |
Aug 25, 2017 | 39.32 | 39.47 | 39.18 | 39.31 | 10,458 | +0.08(+0.19%) |
Aug 24, 2017 | 39.20 | 39.30 | 39.13 | 39.23 | 29,016 | -0.11(-0.28%) |
Aug 23, 2017 | 39.20 | 39.36 | 39.05 | 39.34 | 26,302 | -0.29(-0.74%) |
Aug 22, 2017 | 39.69 | 39.82 | 39.64 | 39.64 | 22,504 | -0.15(-0.38%) |
Aug 21, 2017 | 39.88 | 39.94 | 39.77 | 39.79 | 19,323 | +0.03(+0.08%) |
Aug 18, 2017 | 39.55 | 39.92 | 39.28 | 39.75 | 86,854 | +0.51(+1.30%) |
Aug 17, 2017 | 39.38 | 39.75 | 39.15 | 39.24 | 44,140 | -0.28(-0.72%) |
Aug 16, 2017 | 39.38 | 39.74 | 39.31 | 39.53 | 44,496 | +0.55(+1.42%) |
Aug 15, 2017 | 39.08 | 39.13 | 38.92 | 38.97 | 57,546 | -0.23(-0.60%) |
Aug 14, 2017 | 39.06 | 39.23 | 38.94 | 39.21 | 31,143 | +0.16(+0.41%) |
Aug 11, 2017 | 38.50 | 39.08 | 38.50 | 39.05 | 23,447 | +0.13(+0.32%) |
Aug 10, 2017 | 39.16 | 39.33 | 38.85 | 38.92 | 53,154 | -0.47(-1.19%) |
Aug 09, 2017 | 39.38 | 39.67 | 39.30 | 39.39 | 37,323 | +0.08(+0.21%) |
Aug 08, 2017 | 39.46 | 39.48 | 39.31 | 39.31 | 29,122 | -0.19(-0.49%) |
Aug 07, 2017 | 39.37 | 39.60 | 39.37 | 39.50 | 37,177 | -0.24(-0.61%) |
Aug 04, 2017 | 39.79 | 39.99 | 39.50 | 39.74 | 23,780 | -0.14(-0.36%) |
Aug 03, 2017 | 39.80 | 39.89 | 39.65 | 39.89 | 29,904 | +0.07(+0.17%) |
Aug 02, 2017 | 39.79 | 39.90 | 39.67 | 39.82 | 102,614 | +0.03(+0.08%) |