Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.00 | 41.00 | 40.30 | 40.85 | 7,063 | +0.12(+0.29%) |
Oct 30, 2017 | 40.70 | 40.89 | 40.61 | 40.73 | 2,278 | -0.17(-0.42%) |
Oct 27, 2017 | 40.62 | 40.90 | 40.62 | 40.90 | 16,187 | +0.20(+0.48%) |
Oct 26, 2017 | 40.45 | 40.74 | 40.45 | 40.70 | 16,876 | +0.53(+1.33%) |
Oct 25, 2017 | 38.61 | 40.17 | 38.61 | 40.17 | 6,501 | -0.15(-0.37%) |
Oct 24, 2017 | 40.09 | 40.37 | 40.09 | 40.32 | 6,039 | +0.23(+0.57%) |
Oct 23, 2017 | 40.00 | 40.09 | 40.00 | 40.09 | 2,396 | +0.17(+0.43%) |
Oct 20, 2017 | 39.77 | 39.99 | 39.54 | 39.92 | 16,076 | +0.08(+0.20%) |
Oct 19, 2017 | 39.67 | 39.99 | 39.67 | 39.84 | 1,246 | -0.06(-0.15%) |
Oct 18, 2017 | 40.00 | 40.00 | 39.80 | 39.90 | 4,173 | -0.21(-0.52%) |
Oct 17, 2017 | 39.99 | 40.12 | 39.99 | 40.11 | 3,527 | -0.16(-0.41%) |
Oct 16, 2017 | 40.82 | 40.82 | 40.25 | 40.27 | 3,244 | +0.41(+1.04%) |
Oct 13, 2017 | 39.90 | 39.90 | 39.86 | 39.86 | 2,532 | +0.27(+0.68%) |
Oct 12, 2017 | 39.50 | 39.61 | 39.50 | 39.59 | 4,863 | +0.01(+0.02%) |
Oct 11, 2017 | 39.50 | 39.68 | 39.50 | 39.58 | 3,921 | +0.46(+1.19%) |
Oct 10, 2017 | 38.87 | 39.25 | 38.87 | 39.12 | 1,506 | -0.14(-0.37%) |
Oct 09, 2017 | 39.51 | 39.51 | 39.26 | 39.26 | 2,252 | +0.02(+0.06%) |
Oct 06, 2017 | 39.28 | 39.30 | 39.04 | 39.24 | 2,928 | -0.12(-0.32%) |
Oct 05, 2017 | 39.50 | 39.50 | 39.35 | 39.37 | 6,302 | -0.14(-0.37%) |
Oct 04, 2017 | 39.54 | 39.59 | 39.39 | 39.51 | 3,527 | +0.21(+0.53%) |
Oct 03, 2017 | 39.40 | 39.40 | 39.24 | 39.30 | 12,198 | +0.19(+0.49%) |
Oct 02, 2017 | 38.89 | 39.11 | 38.85 | 39.11 | 2,322 | +0.31(+0.80%) |
Sep 29, 2017 | 39.24 | 39.24 | 38.62 | 38.80 | 4,361 | +0.15(+0.39%) |
Sep 28, 2017 | 38.62 | 38.79 | 38.60 | 38.65 | 3,061 | -0.20(-0.51%) |
Sep 27, 2017 | 39.00 | 39.00 | 38.80 | 38.85 | 3,670 | -0.19(-0.49%) |
Sep 26, 2017 | 39.13 | 39.13 | 39.02 | 39.04 | 1,762 | -0.10(-0.26%) |
Sep 25, 2017 | 39.09 | 39.14 | 39.09 | 39.14 | 1,168 | -0.38(-0.96%) |
Sep 22, 2017 | 39.16 | 39.60 | 39.14 | 39.52 | 2,772 | +0.03(+0.08%) |
Sep 21, 2017 | 39.45 | 39.49 | 39.40 | 39.49 | 3,804 | +0.09(+0.23%) |
Sep 20, 2017 | 39.61 | 39.61 | 39.32 | 39.40 | 8,780 | +0.15(+0.38%) |
Sep 19, 2017 | 38.75 | 39.25 | 38.75 | 39.25 | 5,382 | -0.29(-0.73%) |
Sep 18, 2017 | 39.65 | 39.65 | 39.16 | 39.54 | 5,692 | +0.43(+1.10%) |
Sep 15, 2017 | 39.05 | 39.12 | 39.05 | 39.11 | 2,705 | +0.15(+0.39%) |
Sep 14, 2017 | 39.21 | 39.21 | 38.89 | 38.96 | 3,546 | +0.12(+0.30%) |
Sep 13, 2017 | 39.12 | 39.12 | 38.79 | 38.84 | 11,003 | -0.05(-0.12%) |
Sep 12, 2017 | 38.92 | 39.02 | 38.81 | 38.89 | 5,618 | -0.29(-0.73%) |
Sep 11, 2017 | 39.13 | 39.28 | 39.07 | 39.18 | 9,991 | +0.06(+0.14%) |
Sep 08, 2017 | 39.05 | 39.14 | 38.94 | 39.12 | 8,420 | -0.24(-0.61%) |
Sep 07, 2017 | 39.20 | 39.60 | 39.14 | 39.36 | 3,142 | +0.10(+0.25%) |
Sep 06, 2017 | 39.06 | 39.40 | 39.06 | 39.26 | 8,972 | +0.21(+0.54%) |
Sep 05, 2017 | 39.43 | 39.43 | 39.04 | 39.05 | 2,401 | -0.50(-1.26%) |
Sep 01, 2017 | 39.21 | 39.57 | 39.21 | 39.55 | 2,329 | +0.21(+0.53%) |
Aug 31, 2017 | 39.15 | 39.34 | 39.15 | 39.34 | 2,287 | -1.06(-2.62%) |
Aug 30, 2017 | 39.47 | 40.42 | 39.47 | 40.40 | 9,000 | +2.30(+6.05%) |
Aug 29, 2017 | 38.05 | 38.09 | 38.05 | 38.09 | 3,274 | -0.01(-0.01%) |
Aug 28, 2017 | 38.20 | 38.20 | 38.10 | 38.10 | 1,742 | -0.15(-0.39%) |
Aug 25, 2017 | 38.20 | 38.35 | 38.20 | 38.25 | 994 | +0.52(+1.38%) |
Aug 24, 2017 | 37.59 | 37.78 | 37.59 | 37.73 | 3,136 | -0.43(-1.12%) |
Aug 23, 2017 | 38.10 | 38.16 | 38.10 | 38.16 | 1,213 | -0.08(-0.21%) |
Aug 22, 2017 | 37.70 | 38.28 | 37.70 | 38.24 | 11,596 | -0.29(-0.75%) |
Aug 21, 2017 | 38.30 | 38.56 | 38.30 | 38.53 | 2,305 | -0.43(-1.10%) |
Aug 18, 2017 | 38.85 | 38.96 | 38.85 | 38.96 | 1,708 | +0.34(+0.88%) |
Aug 17, 2017 | 38.60 | 39.08 | 38.53 | 38.62 | 5,057 | -0.19(-0.49%) |
Aug 16, 2017 | 38.65 | 38.81 | 38.63 | 38.81 | 6,901 | +0.51(+1.33%) |
Aug 15, 2017 | 38.34 | 38.34 | 38.19 | 38.30 | 12,503 | +1.20(+3.23%) |
Aug 14, 2017 | 36.36 | 37.45 | 36.36 | 37.10 | 3,622 | +1.43(+4.01%) |
Aug 11, 2017 | 35.70 | 36.12 | 35.67 | 35.67 | 2,858 | -0.12(-0.34%) |
Aug 10, 2017 | 36.16 | 36.16 | 35.69 | 35.79 | 7,480 | -0.60(-1.65%) |
Aug 09, 2017 | 36.28 | 36.39 | 36.25 | 36.39 | 4,954 | +0.09(+0.25%) |
Aug 08, 2017 | 36.38 | 36.47 | 36.30 | 36.30 | 12,283 | -0.11(-0.30%) |
Aug 07, 2017 | 36.45 | 36.45 | 36.29 | 36.41 | 6,585 | -0.23(-0.61%) |
Aug 04, 2017 | 36.58 | 36.64 | 36.58 | 36.63 | 2,442 | -0.22(-0.58%) |
Aug 03, 2017 | 36.91 | 36.94 | 36.76 | 36.85 | 5,942 | -0.21(-0.57%) |
Aug 02, 2017 | 37.49 | 37.49 | 37.03 | 37.06 | 4,884 | -0.01(-0.02%) |