Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.52 | 38.64 | 38.29 | 38.64 | 161,500 | +0.03(+0.08%) |
Oct 30, 2017 | 38.75 | 38.55 | 38.61 | 58,989 | -0.02(-0.06%) | |
Oct 27, 2017 | 38.59 | 38.70 | 38.21 | 38.63 | 28,330 | +0.13(+0.33%) |
Oct 26, 2017 | 38.93 | 38.93 | 38.32 | 38.51 | 169,421 | -0.21(-0.53%) |
Oct 25, 2017 | 38.98 | 38.98 | 38.51 | 38.71 | 89,891 | -0.16(-0.41%) |
Oct 24, 2017 | 39.25 | 39.25 | 38.77 | 38.87 | 51,640 | -0.26(-0.66%) |
Oct 23, 2017 | 39.29 | 39.33 | 39.09 | 39.13 | 63,954 | -0.19(-0.47%) |
Oct 20, 2017 | 39.54 | 39.54 | 39.19 | 39.31 | 69,909 | -0.12(-0.30%) |
Oct 19, 2017 | 39.64 | 39.69 | 39.43 | 39.43 | 86,135 | -0.21(-0.52%) |
Oct 18, 2017 | 39.57 | 39.69 | 39.54 | 39.64 | 172,343 | +0.02(+0.04%) |
Oct 17, 2017 | 39.64 | 39.67 | 39.52 | 39.62 | 28,897 | +0.08(+0.20%) |
Oct 16, 2017 | 39.88 | 39.88 | 39.54 | 39.54 | 9,518 | -0.25(-0.64%) |
Oct 13, 2017 | 39.95 | 39.95 | 39.70 | 39.80 | 7,762 | +0.09(+0.24%) |
Oct 12, 2017 | 39.99 | 39.99 | 39.39 | 39.70 | 18,435 | +0.35(+0.89%) |
Oct 11, 2017 | 39.41 | 39.55 | 39.35 | 39.35 | 14,664 | +0.09(+0.24%) |
Oct 10, 2017 | 39.29 | 39.54 | 39.19 | 39.26 | 13,185 | +0.06(+0.17%) |
Oct 09, 2017 | 39.07 | 39.25 | 39.07 | 39.19 | 6,604 | +0.06(+0.16%) |
Oct 06, 2017 | 38.81 | 39.13 | 38.81 | 39.13 | 2,844 | -0.12(-0.30%) |
Oct 05, 2017 | 39.03 | 39.39 | 39.03 | 39.25 | 28,276 | +0.20(+0.51%) |
Oct 04, 2017 | 38.84 | 39.10 | 38.81 | 39.05 | 3,842 | +0.13(+0.35%) |
Oct 03, 2017 | 39.02 | 39.02 | 38.76 | 38.92 | 5,593 | +0.01(+0.02%) |
Oct 02, 2017 | 39.20 | 39.20 | 38.88 | 38.91 | 17,556 | -0.10(-0.26%) |
Sep 29, 2017 | 38.98 | 39.02 | 38.84 | 39.01 | 32,156 | +0.07(+0.18%) |
Sep 28, 2017 | 38.69 | 38.94 | 38.61 | 38.94 | 16,040 | +0.32(+0.84%) |
Sep 27, 2017 | 38.99 | 38.99 | 38.54 | 38.62 | 29,734 | -0.36(-0.91%) |
Sep 26, 2017 | 38.97 | 39.08 | 38.92 | 38.97 | 11,984 | +0.05(+0.14%) |
Sep 25, 2017 | 38.75 | 39.04 | 38.38 | 38.92 | 307,932 | +0.28(+0.72%) |
Sep 22, 2017 | 39.03 | 39.28 | 38.64 | 38.64 | 9,887 | -0.41(-1.04%) |
Sep 21, 2017 | 39.20 | 39.28 | 38.97 | 39.05 | 8,510 | +0.02(+0.04%) |
Sep 20, 2017 | 39.21 | 39.21 | 38.86 | 39.03 | 7,404 | -0.16(-0.40%) |
Sep 19, 2017 | 39.29 | 39.29 | 39.06 | 39.19 | 13,059 | -0.20(-0.52%) |
Sep 18, 2017 | 39.55 | 39.58 | 39.33 | 39.40 | 10,398 | -0.20(-0.50%) |
Sep 15, 2017 | 39.56 | 39.59 | 39.27 | 39.59 | 9,351 | +0.14(+0.35%) |
Sep 14, 2017 | 39.14 | 39.45 | 39.12 | 39.45 | 4,859 | +0.26(+0.67%) |
Sep 13, 2017 | 39.21 | 39.26 | 39.08 | 39.19 | 12,905 | -0.00(-0.00%) |
Sep 12, 2017 | 39.40 | 39.47 | 39.19 | 39.19 | 7,396 | -0.51(-1.28%) |
Sep 11, 2017 | 39.64 | 39.76 | 39.64 | 39.70 | 5,852 | +0.34(+0.87%) |
Sep 08, 2017 | 39.36 | 39.50 | 39.32 | 39.36 | 7,512 | -0.03(-0.08%) |
Sep 07, 2017 | 39.21 | 39.39 | 39.10 | 39.39 | 6,117 | +0.24(+0.62%) |
Sep 06, 2017 | 39.14 | 39.29 | 39.14 | 39.14 | 5,792 | +0.18(+0.45%) |
Sep 05, 2017 | 39.10 | 39.20 | 38.83 | 38.97 | 5,712 | -0.25(-0.63%) |
Sep 01, 2017 | 39.04 | 39.23 | 38.96 | 39.21 | 3,751 | +0.26(+0.65%) |
Aug 31, 2017 | 38.74 | 39.04 | 38.74 | 38.96 | 12,825 | +0.23(+0.60%) |
Aug 30, 2017 | 38.46 | 38.74 | 38.34 | 38.73 | 11,054 | +0.20(+0.53%) |
Aug 29, 2017 | 38.61 | 38.61 | 38.50 | 38.52 | 8,672 | -0.02(-0.04%) |
Aug 28, 2017 | 38.84 | 38.84 | 38.49 | 38.54 | 6,804 | -0.37(-0.94%) |
Aug 25, 2017 | 38.87 | 39.02 | 38.66 | 38.90 | 8,395 | +0.22(+0.56%) |
Aug 24, 2017 | 38.83 | 39.05 | 38.69 | 38.69 | 26,974 | -0.09(-0.22%) |
Aug 23, 2017 | 38.44 | 38.84 | 38.44 | 38.78 | 10,752 | +0.35(+0.91%) |
Aug 22, 2017 | 38.46 | 38.56 | 38.35 | 38.43 | 9,028 | -0.12(-0.31%) |
Aug 21, 2017 | 38.19 | 38.55 | 38.19 | 38.55 | 5,558 | +0.45(+1.19%) |
Aug 18, 2017 | 38.60 | 38.60 | 38.01 | 38.09 | 15,418 | -0.51(-1.32%) |
Aug 17, 2017 | 38.59 | 38.85 | 38.59 | 38.60 | 6,900 | -0.11(-0.28%) |
Aug 16, 2017 | 38.59 | 38.82 | 38.59 | 38.71 | 9,309 | +0.14(+0.37%) |
Aug 15, 2017 | 38.42 | 38.59 | 38.38 | 38.57 | 72,612 | -0.16(-0.41%) |
Aug 14, 2017 | 38.16 | 38.77 | 38.16 | 38.73 | 7,293 | +0.66(+1.73%) |
Aug 11, 2017 | 38.43 | 38.43 | 37.94 | 38.07 | 34,716 | -0.30(-0.78%) |
Aug 10, 2017 | 38.47 | 38.58 | 38.37 | 38.37 | 10,044 | -0.23(-0.59%) |
Aug 09, 2017 | 38.68 | 38.72 | 38.52 | 38.60 | 4,859 | -0.12(-0.31%) |
Aug 08, 2017 | 38.89 | 38.89 | 38.66 | 38.72 | 4,303 | -0.17(-0.43%) |
Aug 07, 2017 | 39.05 | 39.05 | 38.85 | 38.89 | 14,624 | -0.10(-0.26%) |
Aug 04, 2017 | 39.00 | 39.00 | 38.79 | 38.99 | 6,479 | +0.17(+0.44%) |
Aug 03, 2017 | 38.89 | 39.03 | 38.79 | 38.82 | 7,985 | -0.07(-0.18%) |
Aug 02, 2017 | 39.37 | 39.37 | 38.79 | 38.89 | 40,303 | -0.42(-1.06%) |