Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.24 | 38.32 | 37.92 | 38.03 | 1,365,022 | -0.20(-0.52%) |
Oct 30, 2017 | 38.54 | 38.63 | 38.01 | 38.23 | 917,279 | -0.29(-0.76%) |
Oct 27, 2017 | 38.13 | 38.52 | 38.04 | 38.52 | 617,867 | +0.19(+0.50%) |
Oct 26, 2017 | 37.96 | 38.43 | 37.96 | 38.33 | 761,240 | +0.45(+1.20%) |
Oct 25, 2017 | 38.02 | 38.06 | 37.33 | 37.88 | 795,789 | -0.19(-0.50%) |
Oct 24, 2017 | 37.97 | 38.09 | 37.83 | 38.07 | 507,352 | +0.09(+0.23%) |
Oct 23, 2017 | 38.21 | 38.23 | 37.81 | 37.98 | 426,889 | -0.23(-0.60%) |
Oct 20, 2017 | 38.38 | 38.46 | 38.09 | 38.21 | 862,077 | -0.20(-0.52%) |
Oct 19, 2017 | 38.17 | 38.42 | 38.11 | 38.41 | 474,650 | +0.30(+0.79%) |
Oct 18, 2017 | 37.87 | 38.24 | 37.85 | 38.11 | 718,630 | +0.22(+0.59%) |
Oct 17, 2017 | 37.58 | 37.94 | 37.51 | 37.89 | 819,999 | +0.29(+0.76%) |
Oct 16, 2017 | 37.60 | 37.84 | 37.48 | 37.60 | 476,562 | -0.06(-0.17%) |
Oct 13, 2017 | 37.95 | 37.96 | 37.63 | 37.66 | 436,945 | -0.02(-0.06%) |
Oct 12, 2017 | 37.38 | 37.97 | 37.34 | 37.69 | 823,669 | +0.31(+0.83%) |
Oct 11, 2017 | 37.35 | 37.64 | 37.20 | 37.38 | 901,558 | +0.05(+0.13%) |
Oct 10, 2017 | 37.32 | 37.43 | 37.10 | 37.33 | 580,890 | +0.10(+0.28%) |
Oct 09, 2017 | 37.08 | 37.28 | 37.05 | 37.23 | 344,786 | +0.12(+0.32%) |
Oct 06, 2017 | 37.18 | 37.45 | 37.01 | 37.11 | 819,744 | -0.07(-0.19%) |
Oct 05, 2017 | 37.39 | 37.46 | 37.12 | 37.18 | 955,209 | -0.21(-0.57%) |
Oct 04, 2017 | 37.37 | 37.48 | 37.13 | 37.39 | 1,236,601 | +0.22(+0.60%) |
Oct 03, 2017 | 37.70 | 37.70 | 37.12 | 37.17 | 977,820 | -0.52(-1.37%) |
Oct 02, 2017 | 37.24 | 37.89 | 37.14 | 37.69 | 1,130,610 | +0.45(+1.22%) |
Sep 29, 2017 | 37.33 | 37.43 | 37.03 | 37.24 | 1,087,222 | -0.22(-0.59%) |
Sep 28, 2017 | 37.42 | 37.54 | 37.02 | 37.46 | 903,358 | +0.01(+0.02%) |
Sep 27, 2017 | 37.78 | 37.98 | 37.18 | 37.45 | 1,281,170 | -0.46(-1.22%) |
Sep 26, 2017 | 37.90 | 38.27 | 37.72 | 37.91 | 621,992 | +0.02(+0.06%) |
Sep 25, 2017 | 37.35 | 37.91 | 37.22 | 37.89 | 872,485 | +0.49(+1.32%) |
Sep 22, 2017 | 37.70 | 38.21 | 37.14 | 37.39 | 1,000,389 | -0.22(-0.59%) |
Sep 21, 2017 | 37.82 | 37.92 | 37.62 | 37.62 | 600,148 | -0.18(-0.48%) |
Sep 20, 2017 | 38.03 | 38.19 | 37.80 | 37.80 | 804,313 | -0.14(-0.36%) |
Sep 19, 2017 | 38.10 | 38.17 | 37.86 | 37.94 | 1,003,661 | -0.14(-0.35%) |
Sep 18, 2017 | 38.37 | 38.46 | 38.00 | 38.07 | 705,796 | -0.29(-0.75%) |
Sep 15, 2017 | 38.64 | 38.77 | 38.30 | 38.36 | 1,102,127 | -0.18(-0.47%) |
Sep 14, 2017 | 38.33 | 38.64 | 38.18 | 38.54 | 1,050,377 | +0.28(+0.73%) |
Sep 13, 2017 | 38.63 | 38.74 | 38.25 | 38.26 | 594,695 | -0.40(-1.02%) |
Sep 12, 2017 | 39.21 | 39.33 | 38.62 | 38.66 | 706,673 | -0.43(-1.09%) |
Sep 11, 2017 | 38.55 | 39.23 | 38.55 | 39.08 | 786,336 | +0.58(+1.50%) |
Sep 08, 2017 | 38.51 | 38.57 | 38.34 | 38.51 | 768,344 | -0.05(-0.12%) |
Sep 07, 2017 | 38.47 | 38.65 | 38.39 | 38.55 | 586,500 | +0.20(+0.52%) |
Sep 06, 2017 | 38.88 | 38.92 | 38.33 | 38.36 | 858,607 | -0.41(-1.06%) |
Sep 05, 2017 | 39.07 | 39.12 | 38.66 | 38.77 | 522,648 | -0.13(-0.35%) |
Sep 01, 2017 | 39.24 | 39.24 | 38.82 | 38.90 | 456,863 | -0.16(-0.40%) |
Aug 31, 2017 | 38.92 | 39.25 | 38.76 | 39.06 | 968,595 | +0.22(+0.57%) |
Aug 30, 2017 | 39.19 | 39.34 | 38.83 | 38.84 | 456,840 | -0.36(-0.93%) |
Aug 29, 2017 | 39.05 | 39.30 | 39.04 | 39.20 | 515,532 | +0.14(+0.36%) |
Aug 28, 2017 | 38.98 | 39.22 | 38.98 | 39.06 | 1,304,547 | +0.02(+0.04%) |
Aug 25, 2017 | 39.19 | 39.29 | 38.95 | 39.04 | 408,649 | -0.06(-0.16%) |
Aug 24, 2017 | 39.04 | 39.17 | 38.89 | 39.11 | 1,188,450 | +0.08(+0.20%) |
Aug 23, 2017 | 38.93 | 39.15 | 38.87 | 39.03 | 1,542,365 | +0.02(+0.06%) |
Aug 22, 2017 | 38.74 | 39.04 | 38.52 | 39.00 | 554,317 | +0.30(+0.78%) |
Aug 21, 2017 | 38.64 | 38.86 | 38.52 | 38.70 | 1,287,676 | +0.06(+0.16%) |
Aug 18, 2017 | 38.44 | 38.92 | 38.32 | 38.64 | 667,035 | +0.25(+0.64%) |
Aug 17, 2017 | 38.77 | 39.07 | 38.40 | 38.40 | 792,274 | -0.35(-0.90%) |
Aug 16, 2017 | 38.13 | 38.82 | 38.13 | 38.74 | 695,792 | +0.61(+1.60%) |
Aug 15, 2017 | 38.08 | 38.34 | 38.08 | 38.13 | 954,956 | -0.06(-0.14%) |
Aug 14, 2017 | 38.04 | 38.36 | 37.97 | 38.19 | 695,642 | +0.33(+0.88%) |
Aug 11, 2017 | 37.91 | 38.05 | 37.75 | 37.86 | 728,590 | -0.22(-0.58%) |
Aug 10, 2017 | 37.90 | 38.25 | 37.87 | 38.08 | 806,590 | +0.13(+0.33%) |
Aug 09, 2017 | 37.94 | 38.06 | 37.78 | 37.95 | 685,063 | +0.00(+0.00%) |
Aug 08, 2017 | 37.98 | 38.18 | 37.78 | 37.95 | 898,017 | +0.00(+0.00%) |
Aug 07, 2017 | 38.29 | 38.47 | 37.95 | 37.95 | 966,242 | -0.38(-0.99%) |
Aug 04, 2017 | 38.05 | 38.41 | 37.95 | 38.33 | 980,636 | +0.25(+0.66%) |
Aug 03, 2017 | 39.21 | 39.23 | 37.94 | 38.08 | 1,262,073 | -2.05(-5.10%) |
Aug 02, 2017 | 40.23 | 40.40 | 40.00 | 40.13 | 692,644 | -0.13(-0.33%) |