Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.99 | 38.28 | 37.68 | 37.70 | 190,736 | -0.36(-0.95%) |
Oct 30, 2017 | 37.82 | 38.25 | 37.74 | 38.06 | 245,085 | +0.11(+0.29%) |
Oct 27, 2017 | 38.03 | 38.23 | 37.69 | 37.95 | 159,054 | -0.11(-0.29%) |
Oct 26, 2017 | 38.32 | 38.78 | 37.55 | 38.06 | 288,573 | -0.27(-0.70%) |
Oct 25, 2017 | 39.19 | 39.49 | 37.70 | 38.33 | 266,416 | -0.87(-2.22%) |
Oct 24, 2017 | 37.94 | 39.55 | 37.94 | 39.20 | 303,178 | +1.19(+3.13%) |
Oct 23, 2017 | 37.91 | 38.37 | 37.81 | 38.01 | 185,349 | +0.04(+0.11%) |
Oct 20, 2017 | 38.00 | 38.22 | 37.72 | 37.97 | 234,997 | +0.17(+0.45%) |
Oct 19, 2017 | 38.01 | 38.09 | 37.43 | 37.80 | 241,232 | -0.53(-1.38%) |
Oct 18, 2017 | 37.52 | 38.40 | 36.88 | 38.33 | 494,236 | +1.22(+3.29%) |
Oct 17, 2017 | 37.91 | 38.01 | 37.06 | 37.11 | 257,144 | -0.69(-1.83%) |
Oct 16, 2017 | 38.13 | 38.38 | 37.23 | 37.80 | 454,458 | +0.94(+2.55%) |
Oct 13, 2017 | 37.13 | 37.38 | 36.55 | 36.86 | 328,376 | -0.39(-1.05%) |
Oct 12, 2017 | 37.27 | 37.34 | 36.83 | 37.25 | 153,074 | -0.05(-0.13%) |
Oct 11, 2017 | 37.03 | 37.44 | 36.87 | 37.30 | 132,322 | +0.15(+0.40%) |
Oct 10, 2017 | 37.28 | 37.36 | 36.74 | 37.15 | 175,960 | -0.10(-0.27%) |
Oct 09, 2017 | 37.18 | 37.28 | 36.40 | 37.25 | 169,944 | +0.29(+0.78%) |
Oct 06, 2017 | 37.00 | 37.21 | 36.72 | 36.96 | 167,451 | -0.07(-0.19%) |
Oct 05, 2017 | 37.52 | 37.63 | 36.99 | 37.03 | 154,118 | -0.53(-1.41%) |
Oct 04, 2017 | 37.44 | 37.70 | 37.05 | 37.56 | 184,469 | +0.12(+0.32%) |
Oct 03, 2017 | 37.97 | 38.12 | 37.00 | 37.44 | 460,593 | -0.78(-2.04%) |
Oct 02, 2017 | 38.96 | 38.96 | 37.94 | 38.22 | 269,191 | -0.71(-1.82%) |
Sep 29, 2017 | 38.53 | 39.20 | 38.48 | 38.93 | 161,856 | +0.21(+0.54%) |
Sep 28, 2017 | 38.35 | 38.91 | 37.95 | 38.72 | 269,923 | +0.60(+1.57%) |
Sep 27, 2017 | 39.46 | 39.46 | 37.62 | 38.12 | 590,875 | -1.22(-3.10%) |
Sep 26, 2017 | 40.15 | 40.15 | 39.01 | 39.34 | 317,743 | -0.78(-1.94%) |
Sep 25, 2017 | 39.69 | 40.13 | 38.87 | 40.12 | 421,793 | +0.60(+1.52%) |
Sep 22, 2017 | 38.76 | 39.74 | 38.58 | 39.52 | 402,033 | +0.51(+1.31%) |
Sep 21, 2017 | 39.41 | 39.41 | 38.34 | 39.01 | 284,616 | -0.40(-1.01%) |
Sep 20, 2017 | 38.85 | 39.41 | 38.49 | 39.41 | 289,035 | +0.45(+1.16%) |
Sep 19, 2017 | 38.19 | 39.16 | 38.11 | 38.96 | 395,414 | +0.59(+1.54%) |
Sep 18, 2017 | 38.88 | 39.40 | 38.25 | 38.37 | 235,664 | -0.33(-0.85%) |
Sep 15, 2017 | 38.78 | 38.89 | 38.01 | 38.70 | 803,410 | +0.17(+0.44%) |
Sep 14, 2017 | 39.82 | 40.14 | 38.37 | 38.53 | 353,640 | -1.45(-3.63%) |
Sep 13, 2017 | 40.00 | 40.20 | 39.74 | 39.98 | 279,319 | +0.02(+0.05%) |
Sep 12, 2017 | 40.10 | 40.38 | 39.49 | 39.96 | 185,033 | -0.08(-0.20%) |
Sep 11, 2017 | 39.78 | 40.19 | 38.95 | 40.04 | 419,808 | -0.15(-0.37%) |
Sep 08, 2017 | 39.50 | 40.64 | 39.50 | 40.19 | 813,826 | +0.86(+2.19%) |
Sep 07, 2017 | 39.10 | 40.00 | 38.34 | 39.33 | 692,134 | +1.38(+3.64%) |
Sep 06, 2017 | 36.90 | 38.72 | 36.48 | 37.95 | 617,300 | +1.25(+3.41%) |
Sep 05, 2017 | 36.10 | 36.79 | 35.78 | 36.70 | 301,665 | +0.74(+2.06%) |
Sep 01, 2017 | 36.10 | 36.10 | 35.63 | 35.96 | 187,491 | +0.02(+0.06%) |
Aug 31, 2017 | 35.22 | 36.15 | 35.10 | 35.94 | 249,357 | +0.72(+2.04%) |
Aug 30, 2017 | 35.92 | 36.43 | 34.85 | 35.22 | 364,996 | -0.70(-1.95%) |
Aug 29, 2017 | 35.23 | 36.27 | 35.22 | 35.92 | 410,495 | +0.32(+0.90%) |
Aug 28, 2017 | 34.75 | 35.85 | 34.31 | 35.60 | 350,081 | +1.44(+4.22%) |
Aug 25, 2017 | 34.30 | 34.45 | 33.66 | 34.16 | 239,431 | -0.14(-0.41%) |
Aug 24, 2017 | 33.89 | 34.64 | 33.82 | 34.30 | 219,830 | +0.46(+1.36%) |
Aug 23, 2017 | 33.50 | 34.26 | 33.28 | 33.84 | 180,665 | -0.07(-0.21%) |
Aug 22, 2017 | 33.14 | 33.98 | 32.72 | 33.91 | 278,840 | +0.96(+2.91%) |
Aug 21, 2017 | 33.23 | 33.51 | 32.94 | 32.95 | 312,526 | -0.34(-1.02%) |
Aug 18, 2017 | 34.14 | 34.25 | 33.23 | 33.29 | 419,516 | -1.03(-3.00%) |
Aug 17, 2017 | 34.09 | 34.70 | 33.81 | 34.32 | 270,076 | +0.01(+0.03%) |
Aug 16, 2017 | 33.88 | 34.52 | 33.77 | 34.31 | 243,817 | +0.30(+0.88%) |
Aug 15, 2017 | 35.62 | 35.62 | 34.01 | 34.01 | 282,125 | -1.64(-4.60%) |
Aug 14, 2017 | 36.15 | 36.25 | 35.28 | 35.65 | 303,479 | -0.49(-1.36%) |
Aug 11, 2017 | 34.49 | 36.24 | 34.35 | 36.14 | 435,500 | +1.87(+5.46%) |
Aug 10, 2017 | 34.65 | 35.08 | 34.02 | 34.27 | 525,669 | -0.77(-2.20%) |
Aug 09, 2017 | 34.71 | 35.22 | 34.56 | 35.04 | 399,398 | +0.10(+0.29%) |
Aug 08, 2017 | 35.11 | 35.37 | 34.65 | 34.94 | 404,092 | -0.06(-0.17%) |
Aug 07, 2017 | 34.71 | 35.05 | 34.30 | 35.00 | 362,984 | +0.56(+1.63%) |
Aug 04, 2017 | 34.00 | 34.90 | 33.93 | 34.44 | 897,624 | +0.55(+1.62%) |
Aug 03, 2017 | 33.45 | 33.98 | 33.37 | 33.89 | 591,933 | +0.29(+0.86%) |
Aug 02, 2017 | 34.86 | 34.99 | 32.91 | 33.60 | 1,032,652 | -1.35(-3.86%) |