Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.26 | 38.46 | 37.75 | 37.75 | 79,483 | -0.44(-1.15%) |
Oct 30, 2017 | 37.75 | 38.41 | 37.75 | 38.19 | 75,423 | +0.44(+1.17%) |
Oct 27, 2017 | 37.76 | 37.95 | 37.59 | 37.75 | 37,969 | +0.25(+0.67%) |
Oct 26, 2017 | 37.57 | 37.71 | 37.26 | 37.50 | 28,307 | -0.07(-0.19%) |
Oct 25, 2017 | 37.99 | 37.99 | 37.24 | 37.57 | 45,271 | -0.17(-0.45%) |
Oct 24, 2017 | 37.75 | 37.92 | 37.68 | 37.74 | 60,412 | +0.11(+0.29%) |
Oct 23, 2017 | 37.58 | 37.80 | 37.49 | 37.63 | 122,568 | +0.05(+0.13%) |
Oct 20, 2017 | 36.94 | 37.66 | 36.94 | 37.58 | 35,134 | +0.67(+1.82%) |
Oct 19, 2017 | 36.70 | 36.93 | 36.70 | 36.91 | 80,691 | +0.09(+0.24%) |
Oct 18, 2017 | 36.91 | 37.15 | 36.82 | 36.82 | 74,392 | -0.23(-0.62%) |
Oct 17, 2017 | 36.81 | 37.08 | 36.54 | 37.05 | 209,003 | +0.24(+0.65%) |
Oct 16, 2017 | 37.02 | 37.28 | 36.65 | 36.81 | 44,730 | -0.08(-0.22%) |
Oct 13, 2017 | 36.59 | 36.89 | 36.36 | 36.89 | 38,724 | +0.40(+1.10%) |
Oct 12, 2017 | 36.79 | 36.80 | 36.40 | 36.49 | 14,336 | -0.16(-0.44%) |
Oct 11, 2017 | 36.80 | 36.92 | 36.60 | 36.65 | 46,997 | -0.24(-0.65%) |
Oct 10, 2017 | 36.57 | 36.99 | 36.41 | 36.89 | 58,462 | -0.09(-0.24%) |
Oct 06, 2017 | 37.20 | 37.20 | 36.75 | 36.98 | 49,883 | -0.17(-0.46%) |
Oct 05, 2017 | 36.51 | 37.15 | 36.50 | 37.15 | 27,800 | +0.71(+1.95%) |
Oct 04, 2017 | 36.72 | 36.72 | 36.35 | 36.44 | 44,908 | -0.23(-0.63%) |
Oct 03, 2017 | 36.95 | 36.95 | 36.65 | 36.67 | 95,473 | -0.32(-0.87%) |
Oct 02, 2017 | 37.00 | 37.01 | 36.52 | 36.99 | 13,208 | -0.01(-0.03%) |
Sep 29, 2017 | 36.61 | 37.08 | 36.55 | 37.00 | 99,405 | +0.04(+0.11%) |
Sep 28, 2017 | 37.00 | 37.00 | 36.35 | 36.96 | 65,970 | +0.24(+0.65%) |
Sep 27, 2017 | 37.05 | 36.72 | 352,264 | +0.11(+0.30%) | ||
Sep 26, 2017 | 36.61 | 36.91 | 36.00 | 36.61 | 160,663 | -0.14(-0.38%) |
Sep 25, 2017 | 36.89 | 36.99 | 36.55 | 36.75 | 29,761 | -0.25(-0.68%) |
Sep 22, 2017 | 37.16 | 37.16 | 36.95 | 37.00 | 30,463 | -0.40(-1.07%) |
Sep 21, 2017 | 37.08 | 37.70 | 36.99 | 37.40 | 143,836 | +0.35(+0.94%) |
Sep 20, 2017 | 36.50 | 37.32 | 36.50 | 37.05 | 239,363 | -1.20(-3.14%) |
Sep 19, 2017 | 38.50 | 38.50 | 38.03 | 38.25 | 20,459 | +0.07(+0.18%) |
Sep 18, 2017 | 37.33 | 38.28 | 37.33 | 38.18 | 90,601 | +0.48(+1.27%) |
Sep 15, 2017 | 37.21 | 38.30 | 37.21 | 37.70 | 188,759 | -0.05(-0.13%) |
Sep 14, 2017 | 37.27 | 37.83 | 37.27 | 37.75 | 40,231 | +0.15(+0.40%) |
Sep 13, 2017 | 37.67 | 37.94 | 37.55 | 37.60 | 57,082 | -0.15(-0.40%) |
Sep 12, 2017 | 37.81 | 38.30 | 37.73 | 37.75 | 13,296 | -0.13(-0.34%) |
Sep 11, 2017 | 37.31 | 38.11 | 37.31 | 37.88 | 80,287 | +0.51(+1.36%) |
Sep 08, 2017 | 37.25 | 37.59 | 37.17 | 37.37 | 24,558 | +0.12(+0.32%) |
Sep 07, 2017 | 37.15 | 37.52 | 37.15 | 37.25 | 65,224 | +0.12(+0.32%) |
Sep 06, 2017 | 37.29 | 37.39 | 36.77 | 37.13 | 26,813 | -0.34(-0.91%) |
Sep 05, 2017 | 37.68 | 37.80 | 36.90 | 37.47 | 72,538 | -0.43(-1.13%) |
Sep 01, 2017 | 38.29 | 38.60 | 37.74 | 37.90 | 11,061 | +0.21(+0.56%) |
Aug 31, 2017 | 37.99 | 38.27 | 37.42 | 37.69 | 17,694 | -0.09(-0.24%) |
Aug 30, 2017 | 37.83 | 38.00 | 37.11 | 37.78 | 25,282 | +0.24(+0.64%) |
Aug 29, 2017 | 36.13 | 37.54 | 36.13 | 37.54 | 159,154 | +0.77(+2.09%) |
Aug 28, 2017 | 37.21 | 37.22 | 36.71 | 36.77 | 25,760 | -0.24(-0.65%) |
Aug 25, 2017 | 37.00 | 37.25 | 36.45 | 37.01 | 72,729 | +0.07(+0.19%) |
Aug 24, 2017 | 37.65 | 37.65 | 36.94 | 36.94 | 26,242 | -0.36(-0.97%) |
Aug 23, 2017 | 37.01 | 37.50 | 37.01 | 37.30 | 10,728 | +0.31(+0.84%) |
Aug 22, 2017 | 37.10 | 37.29 | 36.95 | 36.99 | 8,621 | -0.11(-0.30%) |
Aug 21, 2017 | 37.28 | 37.40 | 36.88 | 37.10 | 71,635 | -0.14(-0.38%) |
Aug 18, 2017 | 37.15 | 37.40 | 37.00 | 37.24 | 10,095 | -0.10(-0.27%) |
Aug 17, 2017 | 37.45 | 37.45 | 37.11 | 37.34 | 16,480 | -0.11(-0.29%) |
Aug 16, 2017 | 37.76 | 37.81 | 37.15 | 37.45 | 23,627 | -0.02(-0.05%) |
Aug 15, 2017 | 37.44 | 37.73 | 37.18 | 37.47 | 22,095 | +0.26(+0.70%) |
Aug 14, 2017 | 37.02 | 38.02 | 37.02 | 37.21 | 19,539 | -0.24(-0.64%) |
Aug 11, 2017 | 37.70 | 37.72 | 37.32 | 37.45 | 17,036 | -0.26(-0.69%) |
Aug 10, 2017 | 38.35 | 38.35 | 37.60 | 37.71 | 100,274 | -0.49(-1.28%) |
Aug 09, 2017 | 38.20 | 38.84 | 38.00 | 38.20 | 107,425 | +0.15(+0.39%) |
Aug 08, 2017 | 36.76 | 38.05 | 36.40 | 38.05 | 329,341 | +2.74(+7.76%) |
Aug 04, 2017 | 35.25 | 35.66 | 35.21 | 35.31 | 63,838 | -0.13(-0.37%) |
Aug 03, 2017 | 35.91 | 36.00 | 35.11 | 35.44 | 99,745 | -0.48(-1.34%) |
Aug 02, 2017 | 35.84 | 35.99 | 35.30 | 35.92 | 30,708 | +0.08(+0.22%) |