Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.84 | 39.93 | 39.82 | 39.88 | 722,723 | +0.11(+0.29%) |
Oct 30, 2017 | 39.89 | 39.97 | 39.77 | 39.77 | 768,046 | -0.19(-0.48%) |
Oct 27, 2017 | 39.81 | 39.98 | 39.81 | 39.96 | 520,896 | +0.11(+0.27%) |
Oct 26, 2017 | 39.85 | 39.88 | 39.78 | 39.85 | 486,518 | +0.02(+0.04%) |
Oct 25, 2017 | 39.72 | 39.89 | 39.65 | 39.84 | 464,018 | +0.08(+0.19%) |
Oct 24, 2017 | 39.70 | 39.84 | 39.70 | 39.76 | 307,271 | +0.04(+0.10%) |
Oct 23, 2017 | 39.81 | 39.85 | 39.65 | 39.72 | 365,510 | -0.12(-0.31%) |
Oct 20, 2017 | 39.90 | 39.91 | 39.56 | 39.85 | 443,904 | +0.05(+0.12%) |
Oct 19, 2017 | 39.67 | 39.81 | 39.62 | 39.80 | 320,005 | +0.10(+0.25%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.59 | 39.70 | 756,785 | +0.01(+0.02%) |
Oct 17, 2017 | 39.70 | 39.79 | 39.65 | 39.69 | 744,309 | -0.02(-0.04%) |
Oct 16, 2017 | 39.89 | 39.94 | 39.66 | 39.71 | 851,393 | -0.17(-0.42%) |
Oct 13, 2017 | 39.93 | 40.00 | 39.81 | 39.88 | 519,826 | +0.00(+0.00%) |
Oct 12, 2017 | 39.89 | 39.94 | 39.85 | 39.88 | 328,505 | -0.01(-0.02%) |
Oct 11, 2017 | 40.00 | 39.84 | 39.88 | 376,767 | -0.08(-0.21%) | |
Oct 10, 2017 | 39.89 | 39.99 | 39.80 | 39.97 | 510,300 | +0.11(+0.29%) |
Oct 09, 2017 | 39.72 | 39.94 | 39.72 | 39.85 | 655,893 | +0.14(+0.35%) |
Oct 06, 2017 | 39.70 | 39.75 | 39.61 | 39.72 | 456,468 | -0.02(-0.06%) |
Oct 05, 2017 | 39.82 | 39.82 | 39.61 | 39.74 | 336,097 | -0.08(-0.21%) |
Oct 04, 2017 | 39.80 | 39.86 | 39.65 | 39.82 | 878,263 | -0.02(-0.04%) |
Oct 03, 2017 | 39.84 | 39.88 | 39.52 | 39.84 | 377,861 | -0.02(-0.04%) |
Oct 02, 2017 | 39.55 | 39.88 | 39.48 | 39.85 | 944,605 | +0.33(+0.83%) |
Sep 29, 2017 | 39.37 | 39.57 | 39.36 | 39.52 | 842,531 | +0.11(+0.29%) |
Sep 28, 2017 | 39.30 | 39.44 | 39.20 | 39.41 | 911,533 | +0.06(+0.16%) |
Sep 27, 2017 | 39.41 | 39.26 | 39.35 | 595,256 | +0.04(+0.10%) | |
Sep 26, 2017 | 39.30 | 39.42 | 39.14 | 39.31 | 353,252 | -0.03(-0.08%) |
Sep 25, 2017 | 39.24 | 39.47 | 39.21 | 39.34 | 410,715 | +0.10(+0.25%) |
Sep 22, 2017 | 39.26 | 39.34 | 39.16 | 39.24 | 384,653 | +0.08(+0.19%) |
Sep 21, 2017 | 39.27 | 39.35 | 39.10 | 39.17 | 441,393 | -0.10(-0.25%) |
Sep 20, 2017 | 39.36 | 39.45 | 39.21 | 39.27 | 430,683 | -0.08(-0.19%) |
Sep 19, 2017 | 39.27 | 39.36 | 39.23 | 39.34 | 404,992 | +0.11(+0.27%) |
Sep 18, 2017 | 39.41 | 39.41 | 39.13 | 39.23 | 556,715 | -0.19(-0.48%) |
Sep 15, 2017 | 39.30 | 39.52 | 39.27 | 39.43 | 1,319,304 | +0.19(+0.49%) |
Sep 14, 2017 | 39.20 | 39.33 | 39.17 | 39.23 | 449,268 | +0.05(+0.12%) |
Sep 13, 2017 | 39.21 | 39.33 | 39.19 | 39.19 | 671,185 | -0.05(-0.12%) |
Sep 12, 2017 | 39.35 | 39.35 | 39.14 | 39.23 | 635,689 | -0.13(-0.33%) |
Sep 11, 2017 | 39.51 | 39.56 | 39.25 | 39.36 | 530,707 | -0.14(-0.35%) |
Sep 08, 2017 | 39.64 | 39.64 | 39.35 | 39.50 | 450,156 | -0.21(-0.54%) |
Sep 07, 2017 | 39.46 | 39.75 | 39.46 | 39.72 | 781,632 | +0.26(+0.66%) |
Sep 06, 2017 | 39.51 | 39.52 | 39.42 | 39.46 | 657,357 | +0.00(+0.00%) |
Sep 05, 2017 | 39.35 | 39.52 | 39.33 | 39.46 | 468,622 | +0.11(+0.27%) |
Sep 01, 2017 | 39.32 | 39.37 | 39.20 | 39.35 | 855,981 | +0.11(+0.27%) |
Aug 31, 2017 | 39.11 | 39.26 | 38.96 | 39.24 | 576,092 | +0.15(+0.39%) |
Aug 30, 2017 | 39.09 | 39.26 | 39.00 | 39.09 | 797,941 | -0.05(-0.12%) |
Aug 29, 2017 | 39.20 | 39.33 | 39.06 | 39.14 | 353,385 | -0.04(-0.10%) |
Aug 28, 2017 | 39.16 | 39.27 | 39.06 | 39.18 | 910,282 | +0.03(+0.08%) |
Aug 25, 2017 | 39.24 | 39.24 | 39.13 | 39.15 | 141,304 | -0.10(-0.25%) |
Aug 24, 2017 | 39.22 | 39.27 | 39.01 | 39.24 | 306,705 | +0.00(+0.00%) |
Aug 23, 2017 | 39.11 | 39.24 | 38.93 | 39.24 | 264,665 | +0.08(+0.19%) |
Aug 22, 2017 | 39.18 | 39.19 | 38.97 | 39.17 | 396,469 | +0.01(+0.02%) |
Aug 21, 2017 | 39.18 | 39.26 | 39.09 | 39.16 | 507,353 | +0.00(+0.00%) |
Aug 18, 2017 | 38.95 | 39.25 | 38.83 | 39.16 | 1,455,179 | +0.12(+0.31%) |
Aug 17, 2017 | 39.26 | 39.33 | 39.02 | 39.04 | 983,215 | -0.20(-0.52%) |
Aug 16, 2017 | 39.43 | 39.43 | 39.21 | 39.24 | 648,738 | -0.11(-0.29%) |
Aug 15, 2017 | 39.29 | 39.58 | 39.28 | 39.36 | 642,494 | +0.05(+0.14%) |
Aug 14, 2017 | 39.65 | 39.65 | 39.29 | 39.30 | 1,090,481 | -0.35(-0.88%) |
Aug 11, 2017 | 39.59 | 39.70 | 39.55 | 39.65 | 1,316,265 | +0.01(+0.02%) |
Aug 10, 2017 | 39.66 | 39.74 | 39.51 | 39.65 | 1,484,988 | -0.07(-0.17%) |
Aug 09, 2017 | 39.69 | 39.79 | 39.53 | 39.71 | 1,512,890 | -0.01(-0.02%) |
Aug 08, 2017 | 39.68 | 39.81 | 39.62 | 39.72 | 892,287 | +0.00(+0.00%) |
Aug 07, 2017 | 39.70 | 39.78 | 39.64 | 39.72 | 853,286 | -0.02(-0.04%) |
Aug 04, 2017 | 39.54 | 39.74 | 39.53 | 39.74 | 803,862 | +0.14(+0.34%) |
Aug 03, 2017 | 39.58 | 39.65 | 39.41 | 39.60 | 1,622,279 | +0.04(+0.10%) |
Aug 02, 2017 | 39.73 | 39.90 | 39.54 | 39.56 | 1,172,537 | -0.42(-1.06%) |