Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.09 | 40.11 | 39.50 | 39.50 | 588,922 | -0.70(-1.74%) |
Oct 30, 2017 | 40.13 | 40.30 | 40.04 | 40.20 | 369,482 | +0.10(+0.25%) |
Oct 27, 2017 | 39.86 | 40.10 | 39.61 | 40.10 | 304,387 | +0.21(+0.53%) |
Oct 26, 2017 | 39.98 | 40.19 | 39.79 | 39.88 | 436,279 | -0.07(-0.17%) |
Oct 25, 2017 | 40.42 | 40.52 | 39.85 | 39.95 | 461,903 | -0.51(-1.26%) |
Oct 24, 2017 | 40.52 | 40.82 | 40.38 | 40.46 | 404,570 | +0.05(+0.13%) |
Oct 23, 2017 | 40.45 | 40.61 | 40.35 | 40.41 | 529,166 | +0.07(+0.17%) |
Oct 20, 2017 | 40.18 | 40.40 | 39.87 | 40.34 | 519,270 | +0.10(+0.25%) |
Oct 19, 2017 | 41.05 | 41.08 | 40.10 | 40.24 | 597,628 | -0.66(-1.62%) |
Oct 18, 2017 | 41.09 | 41.24 | 40.61 | 40.90 | 527,180 | -0.17(-0.43%) |
Oct 17, 2017 | 40.81 | 41.13 | 40.70 | 41.08 | 456,952 | +0.21(+0.52%) |
Oct 16, 2017 | 40.98 | 41.28 | 40.71 | 40.87 | 567,481 | -0.05(-0.11%) |
Oct 13, 2017 | 40.43 | 40.99 | 40.35 | 40.91 | 482,806 | +0.59(+1.47%) |
Oct 12, 2017 | 40.33 | 40.52 | 40.10 | 40.32 | 484,914 | -0.07(-0.17%) |
Oct 11, 2017 | 39.94 | 40.40 | 39.94 | 40.39 | 544,049 | +0.32(+0.80%) |
Oct 10, 2017 | 39.56 | 40.20 | 39.53 | 40.07 | 589,908 | +0.75(+1.90%) |
Oct 09, 2017 | 39.54 | 39.54 | 39.18 | 39.32 | 112,153 | -0.12(-0.31%) |
Oct 06, 2017 | 39.15 | 39.48 | 39.09 | 39.44 | 352,592 | +0.24(+0.62%) |
Oct 05, 2017 | 39.15 | 39.37 | 38.97 | 39.20 | 360,027 | -0.05(-0.14%) |
Oct 04, 2017 | 39.35 | 39.42 | 39.11 | 39.25 | 370,114 | -0.05(-0.12%) |
Oct 03, 2017 | 39.18 | 39.53 | 39.18 | 39.30 | 435,646 | +0.11(+0.29%) |
Oct 02, 2017 | 39.21 | 39.54 | 39.11 | 39.18 | 362,469 | -0.04(-0.10%) |
Sep 29, 2017 | 39.24 | 39.44 | 38.98 | 39.22 | 391,325 | -0.05(-0.12%) |
Sep 28, 2017 | 39.09 | 39.44 | 38.98 | 39.27 | 339,741 | +0.10(+0.25%) |
Sep 27, 2017 | 39.22 | 39.53 | 39.15 | 39.17 | 435,869 | +0.07(+0.18%) |
Sep 26, 2017 | 39.28 | 39.28 | 38.74 | 39.10 | 356,785 | -0.08(-0.19%) |
Sep 25, 2017 | 39.28 | 39.41 | 39.16 | 39.18 | 580,464 | -0.11(-0.29%) |
Sep 22, 2017 | 39.98 | 40.04 | 39.25 | 39.29 | 438,349 | -0.55(-1.38%) |
Sep 21, 2017 | 39.77 | 40.01 | 39.65 | 39.84 | 269,307 | -0.02(-0.06%) |
Sep 20, 2017 | 40.03 | 40.43 | 39.60 | 39.86 | 357,773 | -0.20(-0.49%) |
Sep 19, 2017 | 39.49 | 40.26 | 39.49 | 40.06 | 555,553 | +0.65(+1.64%) |
Sep 18, 2017 | 39.39 | 39.46 | 39.10 | 39.41 | 407,079 | +0.02(+0.06%) |
Sep 15, 2017 | 39.37 | 39.47 | 39.22 | 39.39 | 424,512 | +0.14(+0.35%) |
Sep 14, 2017 | 39.47 | 39.53 | 38.89 | 39.25 | 480,681 | -0.31(-0.79%) |
Sep 13, 2017 | 40.18 | 40.23 | 39.49 | 39.56 | 430,060 | -0.60(-1.50%) |
Sep 12, 2017 | 40.05 | 40.38 | 40.02 | 40.17 | 518,471 | +0.08(+0.19%) |
Sep 11, 2017 | 40.18 | 40.18 | 39.87 | 40.09 | 403,785 | +0.08(+0.19%) |
Sep 08, 2017 | 39.72 | 40.05 | 39.52 | 40.02 | 465,518 | +0.33(+0.84%) |
Sep 07, 2017 | 39.66 | 39.90 | 39.50 | 39.69 | 317,929 | +0.28(+0.71%) |
Sep 06, 2017 | 39.13 | 39.66 | 38.96 | 39.41 | 352,151 | +0.21(+0.54%) |
Sep 05, 2017 | 39.31 | 39.51 | 39.04 | 39.20 | 305,698 | -0.13(-0.33%) |
Sep 01, 2017 | 39.60 | 39.60 | 39.21 | 39.32 | 378,186 | -0.02(-0.04%) |
Aug 31, 2017 | 39.13 | 39.50 | 38.77 | 39.34 | 548,448 | +0.26(+0.68%) |
Aug 30, 2017 | 38.92 | 39.29 | 38.78 | 39.07 | 369,227 | +0.08(+0.19%) |
Aug 29, 2017 | 38.74 | 39.06 | 38.70 | 39.00 | 240,291 | +0.09(+0.23%) |
Aug 28, 2017 | 39.16 | 39.16 | 38.80 | 38.91 | 243,424 | -0.16(-0.41%) |
Aug 25, 2017 | 39.28 | 39.34 | 38.95 | 39.07 | 391,932 | -0.15(-0.38%) |
Aug 24, 2017 | 39.07 | 39.33 | 38.90 | 39.22 | 342,697 | +0.20(+0.52%) |
Aug 23, 2017 | 38.35 | 39.04 | 38.34 | 39.01 | 298,969 | +0.44(+1.13%) |
Aug 22, 2017 | 38.84 | 39.00 | 38.51 | 38.58 | 293,600 | -0.15(-0.39%) |
Aug 21, 2017 | 38.49 | 38.83 | 38.48 | 38.73 | 267,433 | +0.23(+0.59%) |
Aug 18, 2017 | 38.52 | 38.57 | 38.24 | 38.50 | 316,019 | +0.18(+0.47%) |
Aug 17, 2017 | 38.75 | 38.80 | 38.31 | 38.32 | 291,415 | -0.44(-1.15%) |
Aug 16, 2017 | 38.25 | 38.78 | 38.24 | 38.77 | 345,265 | +0.60(+1.58%) |
Aug 15, 2017 | 38.20 | 38.26 | 37.95 | 38.16 | 228,211 | -0.05(-0.14%) |
Aug 14, 2017 | 38.12 | 38.46 | 38.08 | 38.21 | 357,782 | +0.14(+0.36%) |
Aug 11, 2017 | 37.80 | 38.24 | 37.80 | 38.08 | 340,305 | +0.08(+0.20%) |
Aug 10, 2017 | 38.22 | 38.34 | 37.79 | 38.00 | 359,563 | -0.25(-0.65%) |
Aug 09, 2017 | 38.37 | 38.54 | 38.05 | 38.25 | 586,197 | -0.44(-1.13%) |
Aug 08, 2017 | 38.84 | 38.88 | 38.39 | 38.69 | 490,824 | -0.14(-0.37%) |
Aug 07, 2017 | 38.64 | 38.84 | 38.64 | 38.83 | 184,533 | +0.18(+0.47%) |
Aug 04, 2017 | 38.97 | 39.04 | 38.49 | 38.65 | 474,791 | -0.30(-0.77%) |
Aug 03, 2017 | 38.84 | 39.15 | 38.74 | 38.95 | 488,103 | +0.11(+0.27%) |
Aug 02, 2017 | 39.20 | 39.32 | 38.80 | 38.85 | 578,784 | -0.41(-1.04%) |