Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.89 | 39.52 | 38.87 | 39.31 | 1,787,495 | +0.44(+1.12%) |
Oct 30, 2017 | 39.36 | 39.49 | 38.64 | 38.88 | 1,898,755 | -0.64(-1.63%) |
Oct 27, 2017 | 39.21 | 39.83 | 39.13 | 39.52 | 1,738,470 | +0.28(+0.70%) |
Oct 26, 2017 | 38.29 | 39.50 | 38.08 | 39.25 | 2,042,760 | +1.07(+2.81%) |
Oct 25, 2017 | 38.09 | 38.48 | 37.64 | 38.18 | 1,021,078 | -0.09(-0.25%) |
Oct 24, 2017 | 38.22 | 38.79 | 38.17 | 38.27 | 1,159,016 | +0.11(+0.30%) |
Oct 23, 2017 | 38.20 | 38.37 | 37.78 | 38.16 | 983,269 | -0.05(-0.12%) |
Oct 20, 2017 | 37.51 | 38.44 | 37.38 | 38.20 | 2,194,012 | +0.88(+2.36%) |
Oct 19, 2017 | 37.00 | 37.33 | 36.51 | 37.32 | 1,525,416 | +0.08(+0.20%) |
Oct 18, 2017 | 36.54 | 37.54 | 36.54 | 37.25 | 1,925,997 | +0.77(+2.11%) |
Oct 17, 2017 | 36.79 | 36.89 | 36.22 | 36.48 | 2,232,376 | -0.36(-0.98%) |
Oct 16, 2017 | 37.27 | 37.40 | 35.98 | 36.84 | 2,942,164 | -0.54(-1.45%) |
Oct 13, 2017 | 38.65 | 38.69 | 37.32 | 37.38 | 2,166,103 | -1.18(-3.05%) |
Oct 12, 2017 | 38.02 | 38.85 | 38.02 | 38.56 | 2,242,192 | +0.53(+1.40%) |
Oct 11, 2017 | 37.79 | 38.03 | 37.72 | 38.02 | 1,512,732 | +0.25(+0.65%) |
Oct 10, 2017 | 37.74 | 38.14 | 37.57 | 37.78 | 2,672,167 | +0.14(+0.38%) |
Oct 09, 2017 | 37.77 | 37.88 | 37.09 | 37.64 | 2,713,992 | -0.13(-0.35%) |
Oct 06, 2017 | 38.00 | 38.18 | 37.70 | 37.77 | 2,601,395 | -0.17(-0.45%) |
Oct 05, 2017 | 38.33 | 38.33 | 37.75 | 37.94 | 2,631,405 | -0.45(-1.16%) |
Oct 04, 2017 | 38.79 | 38.79 | 37.92 | 38.38 | 2,764,377 | -0.45(-1.15%) |
Oct 03, 2017 | 39.40 | 39.47 | 38.56 | 38.83 | 2,061,209 | -0.46(-1.16%) |
Oct 02, 2017 | 39.62 | 39.76 | 38.82 | 39.29 | 1,936,951 | -0.12(-0.31%) |
Sep 29, 2017 | 39.02 | 39.76 | 38.83 | 39.41 | 3,185,361 | +0.84(+2.19%) |
Sep 28, 2017 | 39.02 | 39.42 | 38.51 | 38.57 | 3,234,382 | -0.56(-1.43%) |
Sep 27, 2017 | 38.46 | 39.19 | 38.27 | 39.12 | 2,610,178 | +0.68(+1.78%) |
Sep 26, 2017 | 38.47 | 38.67 | 37.99 | 38.44 | 2,858,331 | +0.08(+0.20%) |
Sep 25, 2017 | 38.94 | 38.94 | 37.82 | 38.37 | 1,850,890 | -0.54(-1.39%) |
Sep 22, 2017 | 39.23 | 39.38 | 38.71 | 38.91 | 2,157,142 | -0.32(-0.82%) |
Sep 21, 2017 | 38.84 | 39.79 | 38.75 | 39.23 | 2,148,881 | +0.35(+0.90%) |
Sep 20, 2017 | 38.27 | 39.04 | 38.14 | 38.88 | 1,865,591 | +0.85(+2.24%) |
Sep 19, 2017 | 38.22 | 38.84 | 37.98 | 38.02 | 2,965,395 | +0.26(+0.68%) |
Sep 18, 2017 | 37.77 | 38.69 | 37.64 | 37.77 | 2,002,978 | +0.00(+0.00%) |
Sep 15, 2017 | 36.93 | 37.97 | 36.86 | 37.77 | 3,493,309 | +0.77(+2.08%) |
Sep 14, 2017 | 37.29 | 37.88 | 36.57 | 37.00 | 3,316,547 | -0.55(-1.46%) |
Sep 13, 2017 | 38.37 | 38.42 | 36.54 | 37.55 | 4,001,666 | -0.92(-2.39%) |
Sep 12, 2017 | 38.60 | 38.86 | 38.33 | 38.47 | 3,091,271 | -0.13(-0.34%) |