Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.27 | 37.41 | 36.66 | 36.86 | 138,744 | -0.36(-0.96%) |
Oct 30, 2017 | 37.54 | 37.95 | 37.16 | 37.21 | 89,038 | -0.16(-0.44%) |
Oct 27, 2017 | 36.94 | 37.65 | 36.83 | 37.38 | 129,276 | +0.66(+1.80%) |
Oct 26, 2017 | 36.47 | 37.11 | 36.22 | 36.72 | 152,042 | +0.27(+0.75%) |
Oct 25, 2017 | 37.41 | 37.71 | 36.25 | 36.44 | 125,991 | -1.32(-3.49%) |
Oct 24, 2017 | 38.12 | 38.23 | 37.41 | 37.76 | 131,916 | -0.14(-0.36%) |
Oct 23, 2017 | 38.37 | 38.53 | 37.76 | 37.90 | 100,708 | -0.33(-0.86%) |
Oct 20, 2017 | 38.81 | 38.89 | 38.17 | 38.23 | 73,495 | -0.36(-0.93%) |
Oct 19, 2017 | 38.48 | 38.86 | 38.17 | 38.59 | 92,827 | -0.19(-0.50%) |
Oct 18, 2017 | 39.14 | 39.41 | 38.61 | 38.78 | 84,502 | -0.41(-1.05%) |
Oct 17, 2017 | 39.66 | 39.93 | 39.00 | 39.19 | 83,201 | -0.60(-1.52%) |
Oct 16, 2017 | 40.40 | 40.40 | 39.80 | 39.80 | 43,316 | -0.14(-0.34%) |
Oct 13, 2017 | 40.65 | 40.73 | 39.93 | 39.93 | 58,255 | -0.47(-1.16%) |
Oct 12, 2017 | 40.68 | 40.90 | 40.40 | 40.40 | 59,967 | -0.55(-1.34%) |
Oct 11, 2017 | 40.81 | 40.98 | 40.79 | 40.95 | 58,725 | +0.14(+0.34%) |
Oct 10, 2017 | 40.92 | 41.01 | 40.73 | 40.81 | 65,836 | +0.03(+0.07%) |
Oct 09, 2017 | 40.70 | 40.92 | 40.68 | 40.79 | 66,323 | +0.11(+0.27%) |
Oct 06, 2017 | 40.79 | 40.86 | 40.62 | 40.68 | 61,545 | -0.22(-0.54%) |
Oct 05, 2017 | 40.90 | 41.17 | 40.71 | 40.90 | 69,138 | +0.22(+0.54%) |
Oct 04, 2017 | 40.54 | 40.90 | 40.46 | 40.68 | 72,528 | +0.14(+0.34%) |
Oct 03, 2017 | 40.79 | 40.90 | 40.54 | 40.54 | 52,424 | -0.14(-0.34%) |
Oct 02, 2017 | 40.65 | 40.98 | 40.57 | 40.68 | 59,846 | -0.11(-0.27%) |
Sep 29, 2017 | 40.79 | 41.20 | 40.79 | 40.79 | 84,850 | +0.05(+0.13%) |
Sep 28, 2017 | 41.01 | 41.14 | 40.57 | 40.73 | 63,807 | -0.25(-0.60%) |
Sep 27, 2017 | 41.20 | 41.23 | 40.65 | 40.98 | 58,221 | +0.00(+0.00%) |
Sep 26, 2017 | 40.76 | 41.12 | 40.70 | 40.98 | 63,728 | +0.14(+0.34%) |
Sep 25, 2017 | 40.76 | 40.92 | 40.57 | 40.84 | 79,057 | +0.27(+0.68%) |
Sep 22, 2017 | 40.26 | 40.62 | 40.15 | 40.57 | 52,101 | +0.47(+1.17%) |
Sep 21, 2017 | 40.81 | 40.95 | 40.10 | 40.10 | 65,101 | -0.85(-2.08%) |
Sep 20, 2017 | 41.03 | 41.20 | 40.76 | 40.95 | 47,949 | +0.25(+0.61%) |
Sep 19, 2017 | 40.40 | 40.79 | 40.40 | 40.70 | 59,995 | +0.22(+0.54%) |
Sep 18, 2017 | 40.76 | 41.06 | 40.40 | 40.48 | 70,611 | -0.25(-0.61%) |
Sep 15, 2017 | 41.09 | 41.23 | 40.70 | 40.73 | 45,937 | -0.30(-0.74%) |
Sep 14, 2017 | 41.03 | 41.34 | 40.95 | 41.03 | 48,492 | +0.00(+0.00%) |
Sep 13, 2017 | 40.84 | 41.11 | 40.79 | 41.03 | 37,002 | +0.27(+0.67%) |
Sep 12, 2017 | 40.87 | 41.03 | 40.68 | 40.76 | 44,478 | -0.22(-0.54%) |
Sep 11, 2017 | 40.95 | 41.06 | 40.81 | 40.98 | 37,760 | +0.16(+0.40%) |
Sep 08, 2017 | 40.76 | 41.09 | 40.57 | 40.81 | 46,778 | -0.05(-0.13%) |
Sep 07, 2017 | 40.92 | 41.09 | 40.79 | 40.87 | 30,589 | +0.11(+0.27%) |
Sep 06, 2017 | 41.28 | 41.34 | 40.73 | 40.76 | 47,815 | -0.22(-0.54%) |
Sep 05, 2017 | 42.05 | 42.10 | 40.98 | 40.98 | 74,656 | -0.71(-1.71%) |
Sep 01, 2017 | 41.14 | 42.46 | 41.05 | 41.69 | 99,203 | +0.88(+2.15%) |
Aug 31, 2017 | 40.15 | 40.81 | 40.08 | 40.81 | 49,912 | +0.80(+1.99%) |
Aug 30, 2017 | 39.69 | 40.04 | 39.55 | 40.02 | 42,298 | +0.41(+1.04%) |
Aug 29, 2017 | 39.44 | 40.02 | 39.33 | 39.60 | 60,781 | +0.14(+0.35%) |
Aug 28, 2017 | 40.35 | 40.36 | 39.41 | 39.47 | 53,193 | -0.60(-1.51%) |
Aug 25, 2017 | 39.91 | 40.32 | 39.60 | 40.07 | 55,909 | +0.36(+0.90%) |
Aug 24, 2017 | 39.85 | 39.91 | 39.38 | 39.71 | 66,551 | +0.16(+0.42%) |
Aug 23, 2017 | 39.41 | 40.56 | 39.27 | 39.55 | 80,843 | +0.11(+0.28%) |
Aug 22, 2017 | 39.34 | 39.53 | 38.97 | 39.44 | 90,799 | +0.50(+1.27%) |
Aug 21, 2017 | 39.21 | 39.26 | 38.62 | 38.94 | 71,741 | -0.32(-0.82%) |
Aug 18, 2017 | 39.13 | 39.45 | 38.75 | 39.26 | 59,120 | +0.08(+0.21%) |
Aug 17, 2017 | 39.21 | 39.37 | 38.97 | 39.18 | 73,878 | -0.03(-0.07%) |
Aug 16, 2017 | 39.26 | 39.32 | 38.97 | 39.21 | 67,875 | +0.48(+1.25%) |
Aug 15, 2017 | 39.56 | 39.56 | 38.69 | 38.73 | 81,398 | -0.86(-2.17%) |
Aug 14, 2017 | 39.53 | 39.85 | 39.49 | 39.59 | 68,926 | +0.48(+1.24%) |
Aug 11, 2017 | 38.65 | 39.72 | 38.33 | 39.10 | 102,449 | +0.02(+0.06%) |
Aug 10, 2017 | 40.44 | 40.61 | 39.02 | 39.08 | 67,610 | -1.42(-3.51%) |
Aug 09, 2017 | 39.99 | 40.66 | 39.83 | 40.50 | 83,612 | +0.43(+1.07%) |
Aug 08, 2017 | 41.14 | 41.14 | 40.07 | 40.07 | 60,958 | -1.50(-3.61%) |
Aug 07, 2017 | 41.89 | 41.89 | 41.33 | 41.57 | 71,906 | -0.21(-0.51%) |
Aug 04, 2017 | 41.97 | 42.11 | 41.79 | 41.79 | 46,768 | -0.08(-0.19%) |
Aug 03, 2017 | 42.46 | 42.56 | 41.84 | 41.87 | 54,797 | -0.62(-1.45%) |
Aug 02, 2017 | 42.40 | 42.59 | 42.18 | 42.48 | 52,908 | +0.08(+0.19%) |