Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 37.86 | 38.12 | 37.86 | 38.03 | 1,714,245 | +0.02(+0.06%) |
Sep 28, 2017 | 37.94 | 38.03 | 37.94 | 38.00 | 26,504 | +0.09(+0.23%) |
Sep 27, 2017 | 38.12 | 38.12 | 37.76 | 37.92 | 412,866 | -0.21(-0.55%) |
Sep 26, 2017 | 38.11 | 38.19 | 38.11 | 38.13 | 379,457 | +0.03(+0.08%) |
Sep 25, 2017 | 38.05 | 38.17 | 38.04 | 38.10 | 72,746 | +0.10(+0.27%) |
Sep 22, 2017 | 38.02 | 38.12 | 37.98 | 38.00 | 152,236 | -0.06(-0.16%) |
Sep 21, 2017 | 38.33 | 38.33 | 38.02 | 38.06 | 45,637 | -0.27(-0.71%) |
Sep 20, 2017 | 38.52 | 38.53 | 38.17 | 38.33 | 92,918 | -0.22(-0.57%) |
Sep 19, 2017 | 38.61 | 38.61 | 38.50 | 38.55 | 49,711 | -0.09(-0.24%) |
Sep 18, 2017 | 38.68 | 38.69 | 38.55 | 38.64 | 25,650 | +0.02(+0.06%) |
Sep 15, 2017 | 38.51 | 38.62 | 38.51 | 38.62 | 70,544 | +0.07(+0.18%) |
Sep 14, 2017 | 38.51 | 38.55 | 38.42 | 38.55 | 25,780 | +0.04(+0.11%) |
Sep 13, 2017 | 38.53 | 38.59 | 38.50 | 38.51 | 76,725 | -0.02(-0.06%) |
Sep 12, 2017 | 38.54 | 38.55 | 38.48 | 38.53 | 24,442 | +0.00(+0.01%) |
Sep 11, 2017 | 38.26 | 38.54 | 38.26 | 38.52 | 41,818 | +0.33(+0.87%) |
Sep 08, 2017 | 38.19 | 38.23 | 38.10 | 38.19 | 193,038 | -0.07(-0.17%) |
Sep 07, 2017 | 38.26 | 38.28 | 38.15 | 38.26 | 35,269 | +0.03(+0.09%) |
Sep 06, 2017 | 38.20 | 38.27 | 38.13 | 38.22 | 114,164 | +0.07(+0.17%) |
Sep 05, 2017 | 38.18 | 38.19 | 37.95 | 38.16 | 50,064 | -0.11(-0.28%) |
Sep 01, 2017 | 38.12 | 38.26 | 38.12 | 38.26 | 42,015 | +0.24(+0.62%) |
Aug 31, 2017 | 37.95 | 38.07 | 37.95 | 38.03 | 22,421 | +0.11(+0.28%) |
Aug 30, 2017 | 37.83 | 37.94 | 37.81 | 37.92 | 143,990 | +0.08(+0.20%) |
Aug 29, 2017 | 37.68 | 37.86 | 37.68 | 37.85 | 37,112 | +0.03(+0.07%) |
Aug 28, 2017 | 37.92 | 37.95 | 37.71 | 37.82 | 155,395 | -0.07(-0.19%) |
Aug 25, 2017 | 37.97 | 38.04 | 37.89 | 37.89 | 37,897 | +0.07(+0.19%) |
Aug 24, 2017 | 38.09 | 38.09 | 37.82 | 37.82 | 26,540 | -0.26(-0.69%) |
Aug 23, 2017 | 38.12 | 38.13 | 38.05 | 38.08 | 19,399 | -0.11(-0.28%) |
Aug 22, 2017 | 38.13 | 38.21 | 38.11 | 38.19 | 54,471 | +0.11(+0.28%) |
Aug 21, 2017 | 38.00 | 38.11 | 37.92 | 38.08 | 71,046 | +0.09(+0.23%) |
Aug 18, 2017 | 38.07 | 38.12 | 37.96 | 37.99 | 117,234 | -0.19(-0.49%) |
Aug 17, 2017 | 38.58 | 38.65 | 38.18 | 38.18 | 89,963 | -0.49(-1.26%) |
Aug 16, 2017 | 38.55 | 38.69 | 38.55 | 38.67 | 53,032 | +0.17(+0.43%) |
Aug 15, 2017 | 38.42 | 38.53 | 38.39 | 38.50 | 56,003 | +0.06(+0.15%) |
Aug 14, 2017 | 38.26 | 38.50 | 38.26 | 38.44 | 157,200 | +0.30(+0.78%) |
Aug 11, 2017 | 38.10 | 38.29 | 38.09 | 38.14 | 52,854 | +0.07(+0.18%) |
Aug 10, 2017 | 38.28 | 38.29 | 38.07 | 38.07 | 108,937 | -0.32(-0.84%) |
Aug 09, 2017 | 38.32 | 38.41 | 38.27 | 38.40 | 115,674 | +0.00(+0.01%) |
Aug 08, 2017 | 38.48 | 38.57 | 38.38 | 38.39 | 43,858 | -0.09(-0.22%) |
Aug 07, 2017 | 38.28 | 38.48 | 38.28 | 38.48 | 76,709 | +0.22(+0.57%) |
Aug 04, 2017 | 38.31 | 38.31 | 38.20 | 38.26 | 190,257 | -0.03(-0.08%) |
Aug 03, 2017 | 38.18 | 38.44 | 38.18 | 38.29 | 233,671 | +0.10(+0.26%) |
Aug 02, 2017 | 38.19 | 38.20 | 38.06 | 38.19 | 495,058 | -0.03(-0.08%) |
Aug 01, 2017 | 38.34 | 38.41 | 38.21 | 38.22 | 2,838,372 | -0.12(-0.32%) |
Jul 31, 2017 | 38.47 | 38.47 | 38.27 | 38.35 | 220,636 | -0.11(-0.29%) |
Jul 28, 2017 | 38.71 | 38.77 | 38.04 | 38.46 | 154,086 | -0.36(-0.92%) |
Jul 27, 2017 | 38.71 | 38.81 | 38.58 | 38.81 | 149,354 | +0.20(+0.53%) |
Jul 26, 2017 | 38.61 | 38.66 | 38.52 | 38.61 | 82,648 | -0.03(-0.09%) |
Jul 25, 2017 | 38.57 | 38.64 | 38.53 | 38.64 | 79,518 | +0.17(+0.43%) |
Jul 24, 2017 | 38.54 | 38.55 | 38.47 | 38.48 | 15,904 | -0.17(-0.44%) |
Jul 21, 2017 | 38.44 | 38.65 | 38.44 | 38.65 | 66,871 | +0.08(+0.20%) |
Jul 20, 2017 | 38.58 | 38.67 | 38.55 | 38.57 | 340,231 | -0.02(-0.05%) |
Jul 19, 2017 | 38.39 | 38.59 | 38.39 | 38.59 | 212,158 | +0.21(+0.54%) |
Jul 18, 2017 | 38.33 | 38.40 | 38.28 | 38.38 | 360,155 | +0.03(+0.07%) |
Jul 17, 2017 | 38.33 | 38.40 | 38.30 | 38.35 | 1,541,244 | +0.03(+0.09%) |
Jul 14, 2017 | 38.17 | 38.37 | 38.17 | 38.32 | 80,875 | +0.25(+0.65%) |
Jul 13, 2017 | 38.13 | 38.30 | 38.05 | 38.07 | 101,641 | -0.06(-0.17%) |
Jul 12, 2017 | 38.08 | 38.20 | 38.08 | 38.13 | 45,256 | +0.24(+0.62%) |
Jul 11, 2017 | 37.95 | 37.96 | 37.76 | 37.90 | 67,694 | -0.10(-0.27%) |
Jul 10, 2017 | 38.04 | 38.15 | 37.96 | 38.00 | 85,034 | -0.05(-0.14%) |
Jul 07, 2017 | 37.94 | 38.12 | 37.93 | 38.06 | 149,329 | +0.18(+0.47%) |
Jul 06, 2017 | 38.08 | 38.08 | 37.86 | 37.88 | 102,534 | -0.32(-0.85%) |
Jul 05, 2017 | 38.30 | 38.30 | 38.15 | 38.20 | 226,165 | -0.10(-0.27%) |