Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.78 | 39.18 | 38.73 | 39.12 | 61,228 | -0.94(-2.35%) |
Oct 30, 2017 | 39.98 | 40.17 | 39.94 | 40.06 | 68,649 | +0.34(+0.86%) |
Oct 27, 2017 | 39.73 | 39.92 | 39.60 | 39.72 | 62,533 | -0.14(-0.35%) |
Oct 26, 2017 | 40.00 | 40.12 | 39.86 | 39.86 | 64,271 | +0.16(+0.40%) |
Oct 25, 2017 | 40.09 | 40.17 | 39.46 | 39.70 | 152,587 | -0.30(-0.75%) |
Oct 24, 2017 | 40.03 | 40.18 | 39.90 | 40.00 | 70,767 | +0.16(+0.40%) |
Oct 23, 2017 | 39.92 | 39.97 | 39.71 | 39.84 | 133,207 | -0.20(-0.50%) |
Oct 20, 2017 | 40.34 | 40.34 | 39.97 | 40.04 | 56,811 | +0.04(+0.10%) |
Oct 19, 2017 | 39.73 | 40.06 | 39.70 | 40.00 | 54,135 | +0.21(+0.53%) |
Oct 18, 2017 | 39.70 | 39.90 | 39.63 | 39.79 | 54,442 | +0.83(+2.13%) |
Oct 17, 2017 | 39.05 | 39.20 | 38.92 | 38.96 | 60,482 | -0.15(-0.38%) |
Oct 16, 2017 | 39.06 | 39.17 | 38.96 | 39.11 | 415,405 | +0.03(+0.09%) |
Oct 13, 2017 | 39.20 | 39.30 | 39.00 | 39.08 | 34,766 | -0.32(-0.81%) |
Oct 12, 2017 | 39.44 | 39.54 | 39.33 | 39.40 | 65,649 | -0.62(-1.54%) |
Oct 11, 2017 | 39.60 | 40.06 | 39.56 | 40.01 | 107,478 | -0.12(-0.31%) |
Oct 10, 2017 | 39.78 | 40.15 | 39.67 | 40.13 | 204,284 | +0.27(+0.69%) |
Oct 09, 2017 | 39.88 | 39.95 | 39.75 | 39.86 | 167,928 | -0.42(-1.04%) |
Oct 06, 2017 | 40.10 | 40.28 | 40.00 | 40.28 | 48,135 | +0.09(+0.21%) |
Oct 05, 2017 | 39.79 | 40.27 | 39.78 | 40.20 | 45,463 | +0.62(+1.58%) |
Oct 04, 2017 | 39.62 | 39.75 | 39.45 | 39.57 | 88,118 | -0.86(-2.13%) |
Oct 03, 2017 | 40.44 | 40.49 | 40.25 | 40.43 | 69,495 | +0.15(+0.37%) |
Oct 02, 2017 | 40.07 | 40.41 | 39.98 | 40.28 | 146,442 | -0.15(-0.37%) |
Sep 29, 2017 | 40.04 | 40.47 | 40.04 | 40.43 | 52,638 | +0.45(+1.13%) |
Sep 28, 2017 | 39.91 | 40.02 | 39.64 | 39.98 | 72,177 | +0.16(+0.40%) |
Sep 27, 2017 | 39.79 | 39.85 | 39.54 | 39.82 | 43,499 | +0.96(+2.47%) |
Sep 26, 2017 | 39.20 | 39.20 | 38.81 | 38.86 | 66,723 | -0.43(-1.09%) |
Sep 25, 2017 | 39.46 | 39.53 | 39.15 | 39.29 | 187,978 | -0.96(-2.39%) |
Sep 22, 2017 | 40.15 | 40.30 | 40.14 | 40.25 | 83,475 | +0.40(+1.00%) |
Sep 21, 2017 | 39.94 | 39.98 | 39.84 | 39.85 | 92,589 | +0.27(+0.68%) |
Sep 20, 2017 | 39.56 | 39.75 | 39.28 | 39.58 | 100,579 | -0.14(-0.35%) |
Sep 19, 2017 | 39.59 | 39.75 | 39.44 | 39.72 | 57,957 | +0.04(+0.10%) |
Sep 18, 2017 | 39.59 | 39.71 | 39.48 | 39.68 | 82,272 | +0.19(+0.48%) |
Sep 15, 2017 | 39.44 | 39.68 | 39.33 | 39.49 | 366,809 | -0.20(-0.50%) |
Sep 14, 2017 | 39.69 | 39.82 | 39.51 | 39.69 | 463,047 | +0.22(+0.56%) |
Sep 13, 2017 | 39.62 | 39.68 | 39.40 | 39.47 | 47,076 | -0.10(-0.25%) |
Sep 12, 2017 | 39.38 | 39.65 | 39.28 | 39.57 | 657,358 | +1.18(+3.07%) |
Sep 11, 2017 | 38.33 | 38.60 | 38.33 | 38.39 | 214,891 | +0.54(+1.43%) |
Sep 08, 2017 | 38.04 | 38.11 | 37.85 | 37.85 | 75,466 | +0.22(+0.58%) |
Sep 07, 2017 | 38.09 | 38.09 | 37.56 | 37.63 | 86,927 | +0.16(+0.43%) |
Sep 06, 2017 | 37.49 | 37.68 | 37.29 | 37.47 | 77,336 | +0.34(+0.92%) |
Sep 05, 2017 | 37.74 | 37.81 | 36.94 | 37.13 | 98,393 | -1.06(-2.78%) |
Sep 01, 2017 | 38.34 | 38.34 | 38.18 | 38.19 | 130,430 | +0.03(+0.09%) |
Aug 31, 2017 | 38.11 | 38.25 | 37.95 | 38.16 | 100,101 | +0.54(+1.42%) |
Aug 30, 2017 | 37.84 | 37.84 | 37.60 | 37.62 | 179,891 | -0.57(-1.49%) |
Aug 29, 2017 | 38.02 | 38.25 | 37.95 | 38.19 | 152,449 | -0.17(-0.45%) |
Aug 28, 2017 | 38.46 | 38.49 | 38.25 | 38.36 | 42,286 | +0.02(+0.05%) |
Aug 25, 2017 | 38.20 | 38.49 | 38.13 | 38.34 | 132,098 | +0.36(+0.95%) |
Aug 24, 2017 | 38.21 | 38.23 | 37.95 | 37.98 | 85,058 | +0.07(+0.18%) |
Aug 23, 2017 | 38.07 | 38.12 | 37.84 | 37.91 | 102,916 | -0.45(-1.17%) |
Aug 22, 2017 | 38.27 | 38.42 | 38.22 | 38.36 | 87,449 | +0.11(+0.29%) |
Aug 21, 2017 | 38.12 | 38.35 | 37.93 | 38.25 | 80,578 | -0.53(-1.37%) |
Aug 18, 2017 | 38.46 | 38.86 | 38.38 | 38.78 | 158,598 | +0.33(+0.86%) |
Aug 17, 2017 | 38.77 | 38.93 | 38.45 | 38.45 | 630,419 | -1.05(-2.66%) |
Aug 16, 2017 | 39.62 | 39.72 | 39.40 | 39.50 | 136,802 | -0.09(-0.23%) |
Aug 15, 2017 | 39.47 | 39.64 | 39.35 | 39.59 | 57,129 | +0.21(+0.53%) |
Aug 14, 2017 | 39.36 | 39.58 | 39.26 | 39.38 | 163,773 | +0.57(+1.47%) |
Aug 11, 2017 | 39.04 | 39.07 | 38.65 | 38.81 | 114,176 | -0.10(-0.27%) |
Aug 10, 2017 | 39.24 | 39.24 | 38.80 | 38.91 | 52,323 | -0.63(-1.61%) |
Aug 09, 2017 | 39.24 | 39.62 | 39.18 | 39.55 | 62,363 | -0.70(-1.74%) |
Aug 08, 2017 | 40.62 | 40.62 | 40.22 | 40.25 | 36,730 | -0.19(-0.47%) |
Aug 07, 2017 | 40.19 | 40.47 | 40.19 | 40.44 | 43,681 | +0.32(+0.80%) |
Aug 04, 2017 | 40.21 | 39.90 | 40.12 | 183,470 | +0.13(+0.33%) | |
Aug 03, 2017 | 39.78 | 40.01 | 39.53 | 39.99 | 44,685 | +0.54(+1.38%) |
Aug 02, 2017 | 39.41 | 39.60 | 39.33 | 39.45 | 85,963 | -0.12(-0.31%) |