Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.99 | 37.99 | 37.47 | 37.83 | 3,113 | -0.54(-1.41%) |
Oct 30, 2017 | 38.17 | 38.99 | 38.09 | 38.37 | 2,851 | +0.33(+0.88%) |
Oct 27, 2017 | 37.98 | 38.05 | 37.98 | 38.04 | 2,458 | -0.06(-0.15%) |
Oct 26, 2017 | 38.45 | 38.45 | 38.00 | 38.10 | 2,708 | +0.13(+0.34%) |
Oct 25, 2017 | 38.19 | 38.19 | 37.85 | 37.97 | 22,942 | -0.31(-0.80%) |
Oct 24, 2017 | 38.50 | 38.50 | 38.26 | 38.27 | 3,385 | -0.12(-0.31%) |
Oct 23, 2017 | 38.39 | 38.39 | 38.39 | 38.39 | 607 | +0.05(+0.13%) |
Oct 20, 2017 | 38.60 | 38.64 | 38.34 | 38.34 | 1,425 | -0.48(-1.24%) |
Oct 19, 2017 | 38.95 | 38.95 | 38.81 | 38.82 | 6,784 | -0.09(-0.23%) |
Oct 18, 2017 | 38.76 | 38.91 | 38.76 | 38.91 | 2,221 | +0.17(+0.44%) |
Oct 17, 2017 | 38.56 | 38.81 | 38.56 | 38.74 | 7,697 | +0.07(+0.17%) |
Oct 16, 2017 | 38.49 | 38.67 | 38.49 | 38.67 | 3,712 | +0.02(+0.04%) |
Oct 13, 2017 | 38.83 | 38.83 | 38.66 | 38.66 | 204,338 | -0.26(-0.66%) |
Oct 12, 2017 | 38.64 | 38.97 | 38.64 | 38.91 | 2,237 | +0.17(+0.45%) |
Oct 11, 2017 | 38.68 | 38.74 | 38.68 | 38.74 | 1,944 | +0.24(+0.63%) |
Oct 10, 2017 | 38.47 | 38.55 | 38.47 | 38.50 | 1,562 | -0.12(-0.32%) |
Oct 09, 2017 | 38.66 | 38.66 | 38.16 | 38.62 | 777 | +0.28(+0.74%) |
Oct 06, 2017 | 38.17 | 38.37 | 38.17 | 38.34 | 7,306 | +0.20(+0.51%) |
Oct 05, 2017 | 37.93 | 38.16 | 37.93 | 38.14 | 3,147 | -0.05(-0.12%) |
Oct 04, 2017 | 37.89 | 38.19 | 37.89 | 38.19 | 1,398 | +0.21(+0.55%) |
Oct 03, 2017 | 37.82 | 37.98 | 37.81 | 37.98 | 1,376 | +0.09(+0.23%) |
Oct 02, 2017 | 37.85 | 37.98 | 37.80 | 37.89 | 4,700 | -0.00(-0.01%) |
Sep 29, 2017 | 38.66 | 38.66 | 37.80 | 37.89 | 5,912 | +0.06(+0.17%) |
Sep 28, 2017 | 37.42 | 37.85 | 37.34 | 37.83 | 137,793 | +0.36(+0.97%) |
Sep 27, 2017 | 37.70 | 37.78 | 37.45 | 37.47 | 20,414 | -0.32(-0.86%) |
Sep 26, 2017 | 37.66 | 37.86 | 37.66 | 37.79 | 17,460 | -0.00(-0.01%) |
Sep 25, 2017 | 37.59 | 37.85 | 37.59 | 37.79 | 17,680 | +0.18(+0.49%) |
Sep 22, 2017 | 37.81 | 37.81 | 37.61 | 37.61 | 15,887 | -0.15(-0.39%) |
Sep 21, 2017 | 37.47 | 37.76 | 37.45 | 37.76 | 9,288 | +0.27(+0.72%) |
Sep 20, 2017 | 37.71 | 37.73 | 37.41 | 37.49 | 92,486 | -0.22(-0.60%) |
Sep 19, 2017 | 37.73 | 37.84 | 37.71 | 37.71 | 16,056 | +0.06(+0.16%) |
Sep 18, 2017 | 37.74 | 37.84 | 37.52 | 37.65 | 26,722 | -0.35(-0.93%) |
Sep 15, 2017 | 38.08 | 38.08 | 38.01 | 38.01 | 3,025 | -0.03(-0.07%) |
Sep 14, 2017 | 38.03 | 38.03 | 38.03 | 38.03 | 552 | -0.00(-0.00%) |
Sep 13, 2017 | 38.34 | 38.34 | 38.01 | 38.03 | 8,059 | -0.82(-2.10%) |
Sep 12, 2017 | 39.02 | 39.02 | 38.85 | 38.85 | 15,335 | -0.35(-0.89%) |
Sep 11, 2017 | 39.29 | 39.29 | 39.20 | 39.20 | 12,052 | -0.18(-0.46%) |
Sep 07, 2017 | 39.38 | 39.38 | 39.38 | 15,545 | +0.19(+0.49%) | |
Sep 06, 2017 | 38.55 | 39.40 | 38.55 | 39.19 | 6,959 | +0.67(+1.74%) |
Sep 05, 2017 | 38.52 | 38.52 | 38.52 | 38.52 | 2,630 | -0.13(-0.33%) |
Sep 01, 2017 | 38.65 | 38.65 | 38.65 | 38.65 | 6,663 | +0.54(+1.42%) |
Aug 31, 2017 | 38.11 | 38.11 | 38.11 | 38.11 | 22,192 | +0.10(+0.25%) |
Aug 30, 2017 | 38.00 | 38.05 | 38.00 | 38.01 | 1,426 | -0.28(-0.73%) |
Aug 28, 2017 | 38.29 | 38.29 | 38.29 | 5,260 | +0.00(+0.01%) | |
Aug 25, 2017 | 38.33 | 38.35 | 38.13 | 38.29 | 1,685 | -0.02(-0.06%) |
Aug 24, 2017 | 38.09 | 38.33 | 38.07 | 38.31 | 7,993 | +0.22(+0.58%) |
Aug 23, 2017 | 37.75 | 38.09 | 37.75 | 38.09 | 1,238 | +0.44(+1.17%) |
Aug 22, 2017 | 37.61 | 37.65 | 37.61 | 37.65 | 863 | +0.03(+0.08%) |
Aug 21, 2017 | 37.50 | 37.66 | 37.50 | 37.62 | 4,295 | +0.06(+0.17%) |
Aug 18, 2017 | 37.41 | 37.57 | 37.39 | 37.56 | 1,748 | +0.22(+0.60%) |
Aug 17, 2017 | 37.43 | 37.43 | 37.33 | 37.33 | 1,503 | +0.10(+0.26%) |
Aug 16, 2017 | 37.32 | 37.32 | 37.21 | 37.23 | 2,969 | +0.08(+0.22%) |
Aug 15, 2017 | 37.15 | 37.15 | 37.15 | 37.15 | 352 | +0.05(+0.13%) |
Aug 14, 2017 | 37.17 | 37.11 | 37.10 | 37.10 | 1,366 | +0.05(+0.15%) |
Aug 11, 2017 | 36.93 | 37.05 | 36.93 | 37.05 | 1,612 | +0.22(+0.60%) |
Aug 10, 2017 | 36.66 | 36.94 | 36.66 | 36.83 | 9,087 | -0.17(-0.47%) |
Aug 09, 2017 | 36.99 | 37.05 | 36.99 | 37.00 | 10,434 | -0.02(-0.05%) |
Aug 08, 2017 | 37.07 | 37.07 | 36.98 | 37.02 | 2,707 | +0.02(+0.05%) |
Aug 07, 2017 | 38.15 | 38.15 | 37.00 | 37.00 | 889 | -0.00(-0.00%) |
Aug 04, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 3,241 | -0.39(-1.05%) |
Aug 02, 2017 | 37.39 | 37.39 | 37.39 | 230 | -0.03(-0.07%) |