Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.18 | 39.19 | 39.08 | 39.15 | 489,987 | +0.02(+0.04%) |
Oct 30, 2017 | 39.40 | 39.08 | 39.13 | 678,427 | -0.27(-0.70%) | |
Oct 27, 2017 | 39.29 | 39.45 | 39.23 | 39.40 | 421,646 | +0.26(+0.66%) |
Oct 26, 2017 | 39.17 | 39.23 | 39.08 | 39.15 | 794,956 | +0.13(+0.33%) |
Oct 25, 2017 | 39.15 | 39.15 | 38.83 | 39.02 | 585,939 | -0.19(-0.47%) |
Oct 24, 2017 | 39.26 | 39.28 | 39.15 | 39.20 | 436,392 | +0.05(+0.12%) |
Oct 23, 2017 | 39.19 | 39.29 | 39.07 | 39.15 | 518,490 | +0.03(+0.08%) |
Oct 20, 2017 | 39.10 | 39.13 | 38.98 | 39.12 | 476,242 | +0.13(+0.33%) |
Oct 19, 2017 | 38.86 | 38.99 | 38.80 | 38.99 | 411,957 | +0.09(+0.23%) |
Oct 18, 2017 | 38.90 | 38.94 | 38.80 | 38.90 | 421,899 | +0.13(+0.33%) |
Oct 17, 2017 | 38.74 | 38.77 | 38.66 | 38.77 | 518,296 | +0.02(+0.04%) |
Oct 16, 2017 | 38.79 | 38.79 | 38.67 | 38.76 | 502,215 | +0.00(+0.00%) |
Oct 13, 2017 | 38.77 | 38.86 | 38.73 | 38.76 | 438,715 | +0.08(+0.21%) |
Oct 12, 2017 | 38.58 | 38.70 | 38.56 | 38.68 | 422,122 | +0.05(+0.13%) |
Oct 11, 2017 | 38.52 | 38.63 | 38.51 | 38.63 | 385,878 | +0.09(+0.23%) |
Oct 10, 2017 | 38.48 | 38.55 | 38.42 | 38.54 | 478,658 | +0.22(+0.57%) |
Oct 09, 2017 | 38.30 | 38.40 | 38.28 | 38.32 | 428,269 | +0.06(+0.15%) |
Oct 06, 2017 | 38.24 | 38.28 | 38.19 | 38.27 | 352,110 | -0.06(-0.15%) |
Oct 05, 2017 | 38.19 | 38.32 | 38.19 | 38.32 | 380,340 | +0.16(+0.42%) |
Oct 04, 2017 | 38.05 | 38.18 | 38.02 | 38.16 | 441,575 | +0.10(+0.25%) |
Oct 03, 2017 | 37.98 | 38.09 | 37.95 | 38.06 | 581,952 | +0.12(+0.32%) |
Oct 02, 2017 | 37.81 | 37.96 | 37.78 | 37.94 | 967,275 | +0.16(+0.43%) |
Sep 29, 2017 | 37.75 | 37.82 | 37.71 | 37.78 | 443,923 | +0.02(+0.06%) |
Sep 28, 2017 | 37.56 | 37.79 | 37.56 | 37.76 | 307,312 | +0.10(+0.26%) |
Sep 27, 2017 | 37.73 | 37.73 | 37.48 | 37.66 | 392,013 | -0.01(-0.02%) |
Sep 26, 2017 | 37.74 | 37.78 | 37.65 | 37.67 | 404,508 | -0.05(-0.13%) |
Sep 25, 2017 | 37.67 | 37.76 | 37.56 | 37.72 | 804,168 | +0.04(+0.11%) |
Sep 22, 2017 | 37.60 | 37.69 | 37.60 | 37.68 | 438,277 | +0.07(+0.19%) |
Sep 21, 2017 | 37.73 | 37.77 | 37.59 | 37.60 | 342,305 | -0.15(-0.38%) |
Sep 20, 2017 | 37.76 | 37.78 | 37.55 | 37.75 | 450,394 | +0.01(+0.02%) |
Sep 19, 2017 | 37.73 | 37.82 | 37.68 | 37.74 | 440,779 | +0.04(+0.11%) |
Sep 18, 2017 | 37.65 | 37.73 | 37.59 | 37.70 | 645,698 | +0.08(+0.22%) |
Sep 15, 2017 | 37.49 | 37.62 | 37.47 | 37.62 | 428,303 | +0.14(+0.38%) |
Sep 14, 2017 | 37.31 | 37.47 | 37.31 | 37.47 | 319,010 | +0.11(+0.30%) |
Sep 13, 2017 | 37.25 | 37.36 | 37.17 | 37.36 | 341,894 | +0.08(+0.22%) |
Sep 12, 2017 | 37.18 | 37.30 | 37.17 | 37.28 | 422,964 | +0.18(+0.48%) |
Sep 11, 2017 | 36.94 | 37.14 | 36.91 | 37.10 | 575,832 | +0.31(+0.85%) |
Sep 08, 2017 | 36.81 | 36.84 | 36.74 | 36.79 | 394,683 | -0.06(-0.15%) |
Sep 07, 2017 | 36.85 | 36.88 | 36.76 | 36.85 | 277,158 | +0.06(+0.15%) |
Sep 06, 2017 | 36.74 | 36.84 | 36.70 | 36.79 | 509,580 | +0.16(+0.44%) |
Sep 05, 2017 | 36.73 | 36.77 | 36.50 | 36.63 | 7,062,330 | -0.16(-0.44%) |
Sep 01, 2017 | 36.78 | 36.84 | 36.76 | 36.79 | 415,094 | +0.06(+0.15%) |
Aug 31, 2017 | 36.70 | 36.77 | 36.68 | 36.74 | 382,630 | +0.12(+0.33%) |
Aug 30, 2017 | 36.54 | 36.66 | 36.50 | 36.62 | 375,483 | +0.07(+0.20%) |
Aug 29, 2017 | 36.38 | 36.59 | 36.37 | 36.54 | 397,901 | +0.04(+0.11%) |
Aug 28, 2017 | 36.61 | 36.62 | 36.46 | 36.50 | 493,969 | -0.04(-0.11%) |
Aug 25, 2017 | 36.54 | 36.66 | 36.52 | 36.54 | 343,748 | +0.10(+0.29%) |
Aug 24, 2017 | 36.57 | 36.61 | 36.42 | 36.44 | 517,850 | -0.06(-0.15%) |
Aug 23, 2017 | 36.53 | 36.57 | 36.49 | 36.50 | 451,442 | -0.13(-0.35%) |
Aug 22, 2017 | 36.47 | 36.66 | 36.47 | 36.62 | 2,854,508 | +0.21(+0.57%) |
Aug 21, 2017 | 36.30 | 36.45 | 36.24 | 36.42 | 4,594,866 | +0.12(+0.33%) |
Aug 18, 2017 | 36.41 | 36.48 | 36.27 | 36.30 | 1,319,473 | -0.13(-0.35%) |
Aug 17, 2017 | 36.84 | 36.88 | 36.42 | 36.42 | 755,699 | -0.51(-1.39%) |
Aug 16, 2017 | 36.90 | 37.01 | 36.90 | 36.94 | 457,608 | +0.09(+0.24%) |
Aug 15, 2017 | 36.91 | 36.91 | 36.77 | 36.85 | 364,370 | +0.00(+0.00%) |
Aug 14, 2017 | 36.74 | 36.90 | 36.74 | 36.85 | 474,948 | +0.27(+0.75%) |
Aug 11, 2017 | 36.59 | 36.70 | 36.57 | 36.58 | 462,331 | -0.02(-0.04%) |
Aug 10, 2017 | 36.72 | 36.77 | 36.58 | 36.59 | 532,973 | -0.25(-0.67%) |
Aug 09, 2017 | 36.78 | 36.85 | 36.72 | 36.84 | 464,781 | +0.02(+0.04%) |
Aug 08, 2017 | 36.88 | 36.98 | 36.76 | 36.82 | 473,748 | -0.09(-0.24%) |
Aug 07, 2017 | 36.86 | 36.91 | 36.84 | 36.91 | 404,941 | +0.06(+0.17%) |
Aug 04, 2017 | 36.86 | 36.88 | 36.76 | 36.85 | 290,831 | +0.05(+0.13%) |
Aug 03, 2017 | 36.75 | 36.85 | 36.74 | 36.80 | 451,580 | +0.06(+0.17%) |
Aug 02, 2017 | 36.73 | 36.75 | 36.65 | 36.74 | 411,439 | -0.03(-0.09%) |