Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.85 | 38.12 | 37.85 | 38.02 | 1,714,366 | +0.02(+0.06%) |
Sep 28, 2017 | 37.93 | 38.02 | 37.93 | 38.00 | 26,505 | +0.09(+0.23%) |
Sep 27, 2017 | 38.12 | 38.12 | 37.76 | 37.92 | 412,895 | -0.21(-0.55%) |
Sep 26, 2017 | 38.11 | 38.18 | 38.11 | 38.12 | 379,484 | +0.03(+0.08%) |
Sep 25, 2017 | 38.04 | 38.17 | 38.04 | 38.09 | 72,751 | +0.10(+0.27%) |
Sep 22, 2017 | 38.02 | 38.12 | 37.98 | 37.99 | 152,247 | -0.06(-0.16%) |
Sep 21, 2017 | 38.33 | 38.33 | 38.02 | 38.05 | 45,641 | -0.27(-0.71%) |
Sep 20, 2017 | 38.52 | 38.52 | 38.16 | 38.33 | 92,925 | -0.22(-0.57%) |
Sep 19, 2017 | 38.61 | 38.61 | 38.50 | 38.55 | 49,715 | -0.09(-0.24%) |
Sep 18, 2017 | 38.67 | 38.68 | 38.54 | 38.64 | 25,652 | +0.02(+0.06%) |
Sep 15, 2017 | 38.51 | 38.62 | 38.51 | 38.62 | 70,549 | +0.07(+0.18%) |
Sep 14, 2017 | 38.51 | 38.55 | 38.42 | 38.55 | 25,782 | +0.04(+0.11%) |
Sep 13, 2017 | 38.53 | 38.58 | 38.50 | 38.50 | 76,730 | -0.02(-0.06%) |
Sep 12, 2017 | 38.54 | 38.55 | 38.48 | 38.53 | 24,444 | +0.00(+0.01%) |
Sep 11, 2017 | 38.26 | 38.53 | 38.26 | 38.52 | 41,821 | +0.33(+0.87%) |
Sep 08, 2017 | 38.19 | 38.23 | 38.09 | 38.19 | 193,051 | -0.07(-0.17%) |
Sep 07, 2017 | 38.25 | 38.27 | 38.15 | 38.25 | 35,271 | +0.03(+0.09%) |
Sep 06, 2017 | 38.20 | 38.27 | 38.13 | 38.22 | 114,172 | +0.07(+0.17%) |
Sep 05, 2017 | 38.18 | 38.19 | 37.94 | 38.15 | 50,067 | -0.11(-0.28%) |
Sep 01, 2017 | 38.11 | 38.26 | 38.11 | 38.26 | 42,018 | +0.24(+0.62%) |
Aug 31, 2017 | 37.94 | 38.06 | 37.94 | 38.02 | 22,423 | +0.11(+0.28%) |
Aug 30, 2017 | 37.83 | 37.94 | 37.81 | 37.92 | 144,000 | +0.08(+0.20%) |
Aug 29, 2017 | 37.67 | 37.86 | 37.67 | 37.84 | 37,114 | +0.03(+0.08%) |
Aug 28, 2017 | 37.92 | 37.95 | 37.71 | 37.81 | 155,406 | -0.07(-0.19%) |
Aug 25, 2017 | 37.97 | 38.03 | 37.88 | 37.89 | 37,899 | +0.07(+0.19%) |
Aug 24, 2017 | 38.09 | 38.09 | 37.81 | 37.81 | 26,541 | -0.26(-0.69%) |
Aug 23, 2017 | 38.11 | 38.13 | 38.05 | 38.08 | 19,401 | -0.11(-0.28%) |
Aug 22, 2017 | 38.12 | 38.21 | 38.11 | 38.18 | 54,475 | +0.11(+0.28%) |
Aug 21, 2017 | 38.00 | 38.10 | 37.92 | 38.08 | 71,051 | +0.09(+0.23%) |
Aug 18, 2017 | 38.07 | 38.12 | 37.96 | 37.99 | 117,242 | -0.19(-0.49%) |
Aug 17, 2017 | 38.57 | 38.64 | 38.18 | 38.18 | 89,969 | -0.49(-1.26%) |
Aug 16, 2017 | 38.55 | 38.68 | 38.55 | 38.66 | 53,036 | +0.17(+0.43%) |
Aug 15, 2017 | 38.42 | 38.53 | 38.38 | 38.50 | 56,007 | +0.06(+0.15%) |
Aug 14, 2017 | 38.26 | 38.50 | 38.26 | 38.44 | 157,211 | +0.30(+0.78%) |
Aug 11, 2017 | 38.09 | 38.28 | 38.09 | 38.14 | 52,858 | +0.07(+0.18%) |
Aug 10, 2017 | 38.28 | 38.28 | 38.07 | 38.07 | 108,945 | -0.32(-0.84%) |
Aug 09, 2017 | 38.32 | 38.40 | 38.27 | 38.39 | 115,682 | +0.00(+0.01%) |
Aug 08, 2017 | 38.48 | 38.57 | 38.37 | 38.39 | 43,861 | -0.09(-0.22%) |
Aug 07, 2017 | 38.28 | 38.48 | 38.28 | 38.48 | 76,714 | +0.22(+0.57%) |
Aug 04, 2017 | 38.31 | 38.31 | 38.20 | 38.26 | 190,271 | -0.03(-0.08%) |
Aug 03, 2017 | 38.17 | 38.44 | 38.17 | 38.29 | 233,687 | +0.10(+0.26%) |
Aug 02, 2017 | 38.19 | 38.20 | 38.05 | 38.19 | 495,093 | -0.03(-0.08%) |
Aug 01, 2017 | 38.34 | 38.40 | 38.21 | 38.22 | 2,838,574 | -0.12(-0.32%) |
Jul 31, 2017 | 38.47 | 38.47 | 38.27 | 38.34 | 220,651 | -0.11(-0.29%) |
Jul 28, 2017 | 38.71 | 38.76 | 38.03 | 38.45 | 154,096 | -0.36(-0.92%) |
Jul 27, 2017 | 38.71 | 38.81 | 38.58 | 38.81 | 149,365 | +0.20(+0.53%) |
Jul 26, 2017 | 38.61 | 38.66 | 38.52 | 38.61 | 82,654 | -0.03(-0.09%) |
Jul 25, 2017 | 38.57 | 38.64 | 38.53 | 38.64 | 79,524 | +0.17(+0.43%) |
Jul 24, 2017 | 38.54 | 38.55 | 38.47 | 38.48 | 15,905 | -0.17(-0.44%) |
Jul 21, 2017 | 38.44 | 38.65 | 38.44 | 38.64 | 66,875 | +0.08(+0.20%) |
Jul 20, 2017 | 38.58 | 38.67 | 38.54 | 38.57 | 340,255 | -0.02(-0.05%) |
Jul 19, 2017 | 38.39 | 38.59 | 38.39 | 38.59 | 212,173 | +0.21(+0.54%) |
Jul 18, 2017 | 38.33 | 38.40 | 38.28 | 38.38 | 360,181 | +0.03(+0.07%) |
Jul 17, 2017 | 38.33 | 38.40 | 38.30 | 38.35 | 1,541,353 | +0.03(+0.09%) |
Jul 14, 2017 | 38.17 | 38.37 | 38.17 | 38.32 | 80,881 | +0.25(+0.65%) |
Jul 13, 2017 | 38.13 | 38.30 | 38.05 | 38.07 | 101,648 | -0.06(-0.17%) |
Jul 12, 2017 | 38.08 | 38.19 | 38.08 | 38.13 | 45,259 | +0.24(+0.62%) |
Jul 11, 2017 | 37.95 | 37.96 | 37.76 | 37.90 | 67,699 | -0.10(-0.27%) |
Jul 10, 2017 | 38.03 | 38.14 | 37.96 | 38.00 | 85,040 | -0.05(-0.14%) |
Jul 07, 2017 | 37.94 | 38.11 | 37.93 | 38.05 | 149,339 | +0.18(+0.47%) |
Jul 06, 2017 | 38.08 | 38.08 | 37.85 | 37.87 | 102,541 | -0.32(-0.85%) |
Jul 05, 2017 | 38.30 | 38.30 | 38.15 | 38.20 | 226,181 | -0.10(-0.27%) |