Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.60 | 37.69 | 37.29 | 37.40 | 1,388,168 | -0.20(-0.52%) |
Oct 30, 2017 | 37.90 | 37.98 | 37.37 | 37.59 | 932,833 | -0.29(-0.76%) |
Oct 27, 2017 | 37.49 | 37.88 | 37.40 | 37.88 | 628,344 | +0.19(+0.50%) |
Oct 26, 2017 | 37.33 | 37.79 | 37.33 | 37.69 | 774,149 | +0.45(+1.20%) |
Oct 25, 2017 | 37.39 | 37.43 | 36.71 | 37.25 | 809,283 | -0.19(-0.50%) |
Oct 24, 2017 | 37.33 | 37.46 | 37.20 | 37.44 | 515,956 | +0.09(+0.23%) |
Oct 23, 2017 | 37.58 | 37.59 | 37.18 | 37.35 | 434,127 | -0.23(-0.60%) |
Oct 20, 2017 | 37.74 | 37.82 | 37.45 | 37.58 | 876,696 | -0.20(-0.52%) |
Oct 19, 2017 | 37.53 | 37.78 | 37.47 | 37.77 | 482,699 | +0.30(+0.79%) |
Oct 18, 2017 | 37.24 | 37.60 | 37.22 | 37.47 | 730,816 | +0.22(+0.59%) |
Oct 17, 2017 | 36.95 | 37.30 | 36.88 | 37.26 | 833,904 | +0.28(+0.76%) |
Oct 16, 2017 | 36.97 | 37.21 | 36.86 | 36.97 | 484,643 | -0.06(-0.17%) |
Oct 13, 2017 | 37.32 | 37.33 | 37.00 | 37.04 | 444,354 | -0.02(-0.06%) |
Oct 12, 2017 | 36.76 | 37.34 | 36.72 | 37.06 | 837,636 | +0.30(+0.83%) |
Oct 11, 2017 | 36.72 | 37.01 | 36.58 | 36.76 | 916,846 | +0.05(+0.13%) |
Oct 10, 2017 | 36.69 | 36.80 | 36.48 | 36.71 | 590,740 | +0.10(+0.28%) |
Oct 09, 2017 | 36.47 | 36.65 | 36.43 | 36.61 | 350,633 | +0.12(+0.32%) |
Oct 06, 2017 | 36.56 | 36.83 | 36.39 | 36.49 | 833,644 | -0.07(-0.19%) |
Oct 05, 2017 | 36.76 | 36.83 | 36.51 | 36.56 | 971,406 | -0.21(-0.57%) |
Oct 04, 2017 | 36.75 | 36.86 | 36.51 | 36.77 | 1,257,569 | +0.22(+0.60%) |
Oct 03, 2017 | 37.08 | 37.08 | 36.51 | 36.55 | 994,400 | -0.51(-1.37%) |
Oct 02, 2017 | 36.62 | 37.26 | 36.52 | 37.06 | 1,149,782 | +0.45(+1.22%) |
Sep 29, 2017 | 36.71 | 36.80 | 36.41 | 36.61 | 1,105,658 | -0.22(-0.59%) |
Sep 28, 2017 | 36.79 | 36.91 | 36.40 | 36.83 | 918,676 | +0.01(+0.02%) |
Sep 27, 2017 | 37.15 | 37.35 | 36.56 | 36.83 | 1,302,895 | -0.45(-1.22%) |
Sep 26, 2017 | 37.27 | 37.63 | 37.09 | 37.28 | 632,539 | +0.02(+0.06%) |
Sep 25, 2017 | 36.72 | 37.28 | 36.60 | 37.26 | 887,280 | +0.48(+1.32%) |
Sep 22, 2017 | 37.07 | 37.57 | 36.52 | 36.77 | 1,017,353 | -0.22(-0.59%) |
Sep 21, 2017 | 37.19 | 37.29 | 36.99 | 36.99 | 610,325 | -0.18(-0.48%) |
Sep 20, 2017 | 37.40 | 37.55 | 37.17 | 37.17 | 817,951 | -0.13(-0.36%) |
Sep 19, 2017 | 37.47 | 37.54 | 37.22 | 37.30 | 1,020,680 | -0.13(-0.35%) |
Sep 18, 2017 | 37.73 | 37.82 | 37.37 | 37.44 | 717,764 | -0.28(-0.75%) |
Sep 15, 2017 | 38.00 | 38.12 | 37.66 | 37.72 | 1,120,816 | -0.18(-0.47%) |
Sep 14, 2017 | 37.69 | 38.00 | 37.54 | 37.90 | 1,068,188 | +0.27(+0.73%) |
Sep 13, 2017 | 37.99 | 38.10 | 37.62 | 37.62 | 604,779 | -0.39(-1.02%) |
Sep 12, 2017 | 38.56 | 38.67 | 37.97 | 38.01 | 718,656 | -0.42(-1.09%) |
Sep 11, 2017 | 37.91 | 38.58 | 37.91 | 38.43 | 799,670 | +0.57(+1.50%) |
Sep 08, 2017 | 37.86 | 37.93 | 37.70 | 37.86 | 781,373 | -0.05(-0.12%) |
Sep 07, 2017 | 37.83 | 38.00 | 37.75 | 37.91 | 596,445 | +0.19(+0.52%) |
Sep 06, 2017 | 38.23 | 38.27 | 37.69 | 37.72 | 873,166 | -0.40(-1.06%) |
Sep 05, 2017 | 38.42 | 38.47 | 38.02 | 38.12 | 531,511 | -0.13(-0.35%) |
Sep 01, 2017 | 38.59 | 38.59 | 38.17 | 38.25 | 464,610 | -0.16(-0.40%) |
Aug 31, 2017 | 38.28 | 38.60 | 38.11 | 38.41 | 985,019 | +0.22(+0.57%) |
Aug 30, 2017 | 38.54 | 38.68 | 38.18 | 38.19 | 464,587 | -0.36(-0.93%) |
Aug 29, 2017 | 38.40 | 38.64 | 38.38 | 38.55 | 524,274 | +0.14(+0.36%) |
Aug 28, 2017 | 38.33 | 38.56 | 38.33 | 38.41 | 1,326,668 | +0.02(+0.04%) |
Aug 25, 2017 | 38.53 | 38.63 | 38.30 | 38.39 | 415,578 | -0.06(-0.16%) |
Aug 24, 2017 | 38.38 | 38.52 | 38.24 | 38.45 | 1,208,603 | +0.08(+0.20%) |
Aug 23, 2017 | 38.28 | 38.50 | 38.23 | 38.38 | 1,568,518 | +0.02(+0.06%) |
Aug 22, 2017 | 38.09 | 38.39 | 37.88 | 38.35 | 563,717 | +0.30(+0.78%) |
Aug 21, 2017 | 38.00 | 38.21 | 37.88 | 38.06 | 1,309,511 | +0.06(+0.16%) |
Aug 18, 2017 | 37.80 | 38.27 | 37.69 | 38.00 | 678,346 | +0.24(+0.64%) |
Aug 17, 2017 | 38.13 | 38.42 | 37.76 | 37.76 | 805,708 | -0.34(-0.90%) |
Aug 16, 2017 | 37.49 | 38.17 | 37.49 | 38.10 | 707,591 | +0.60(+1.60%) |
Aug 15, 2017 | 37.44 | 37.70 | 37.44 | 37.50 | 971,149 | -0.05(-0.15%) |
Aug 14, 2017 | 37.41 | 37.72 | 37.34 | 37.55 | 707,438 | +0.33(+0.88%) |
Aug 11, 2017 | 37.27 | 37.41 | 37.13 | 37.23 | 740,945 | -0.22(-0.58%) |
Aug 10, 2017 | 37.27 | 37.61 | 37.23 | 37.44 | 820,267 | +0.12(+0.33%) |
Aug 09, 2017 | 37.31 | 37.42 | 37.15 | 37.32 | 696,679 | +0.00(+0.00%) |
Aug 08, 2017 | 37.34 | 37.55 | 37.15 | 37.32 | 913,244 | +0.00(+0.00%) |
Aug 07, 2017 | 37.65 | 37.83 | 37.32 | 37.32 | 982,626 | -0.37(-0.99%) |
Aug 04, 2017 | 37.41 | 37.77 | 37.32 | 37.69 | 997,265 | +0.25(+0.66%) |
Aug 03, 2017 | 38.56 | 38.58 | 37.30 | 37.44 | 1,283,474 | -2.01(-5.10%) |
Aug 02, 2017 | 39.56 | 39.72 | 39.33 | 39.46 | 704,389 | -0.13(-0.33%) |