Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.58 | 36.59 | 36.21 | 36.48 | 177,198 | +0.02(+0.06%) |
Oct 30, 2017 | 36.35 | 36.64 | 36.16 | 36.46 | 214,879 | +0.05(+0.13%) |
Oct 27, 2017 | 36.20 | 36.50 | 35.82 | 36.41 | 543,077 | +0.06(+0.17%) |
Oct 26, 2017 | 37.19 | 37.19 | 36.24 | 36.35 | 452,025 | -0.61(-1.65%) |
Oct 25, 2017 | 37.90 | 38.00 | 36.65 | 36.96 | 261,033 | -0.96(-2.54%) |
Oct 24, 2017 | 37.95 | 38.53 | 37.23 | 37.93 | 298,438 | +0.08(+0.20%) |
Oct 23, 2017 | 38.26 | 38.43 | 37.67 | 37.85 | 282,036 | -0.35(-0.93%) |
Oct 20, 2017 | 38.84 | 38.84 | 38.17 | 38.20 | 321,722 | -0.59(-1.51%) |
Oct 19, 2017 | 38.67 | 38.98 | 38.56 | 38.79 | 180,324 | -0.05(-0.14%) |
Oct 18, 2017 | 38.68 | 39.02 | 38.39 | 38.85 | 260,906 | +0.12(+0.32%) |
Oct 17, 2017 | 38.43 | 38.74 | 37.97 | 38.72 | 156,388 | +0.21(+0.54%) |
Oct 16, 2017 | 38.30 | 38.74 | 38.07 | 38.51 | 223,698 | +0.13(+0.34%) |
Oct 13, 2017 | 38.18 | 38.44 | 38.11 | 38.38 | 182,128 | +0.27(+0.71%) |
Oct 12, 2017 | 38.04 | 38.24 | 37.95 | 38.11 | 185,139 | +0.00(+0.00%) |
Oct 11, 2017 | 38.31 | 38.61 | 38.07 | 38.11 | 182,469 | -0.12(-0.32%) |
Oct 10, 2017 | 38.20 | 38.48 | 38.02 | 38.24 | 92,739 | +0.17(+0.45%) |
Oct 09, 2017 | 37.74 | 38.15 | 37.74 | 38.07 | 136,175 | +0.25(+0.65%) |
Oct 06, 2017 | 37.73 | 37.86 | 37.23 | 37.82 | 230,796 | -0.23(-0.61%) |
Oct 05, 2017 | 38.11 | 38.37 | 37.85 | 38.05 | 126,629 | -0.06(-0.16%) |
Oct 04, 2017 | 38.31 | 38.31 | 37.86 | 38.11 | 291,980 | -0.18(-0.46%) |
Oct 03, 2017 | 38.43 | 38.47 | 37.94 | 38.29 | 171,789 | -0.05(-0.14%) |
Oct 02, 2017 | 37.93 | 38.48 | 37.89 | 38.34 | 176,498 | +0.48(+1.26%) |
Sep 29, 2017 | 38.10 | 38.29 | 37.74 | 37.87 | 165,863 | -0.23(-0.61%) |
Sep 28, 2017 | 37.58 | 38.12 | 37.39 | 38.10 | 157,173 | +0.45(+1.20%) |
Sep 27, 2017 | 37.81 | 37.81 | 35.52 | 37.65 | 317,967 | -0.36(-0.94%) |
Sep 26, 2017 | 38.21 | 38.29 | 37.99 | 38.00 | 141,541 | -0.14(-0.36%) |
Sep 25, 2017 | 37.89 | 38.44 | 37.71 | 38.14 | 166,363 | +0.18(+0.46%) |
Sep 22, 2017 | 38.31 | 38.50 | 37.91 | 37.97 | 126,026 | -0.27(-0.70%) |
Sep 21, 2017 | 38.32 | 38.66 | 38.22 | 38.23 | 231,963 | -0.12(-0.32%) |
Sep 20, 2017 | 38.75 | 38.87 | 38.13 | 38.36 | 199,423 | -0.41(-1.06%) |
Sep 19, 2017 | 38.91 | 39.10 | 38.62 | 38.77 | 173,046 | -0.13(-0.33%) |
Sep 18, 2017 | 38.95 | 39.16 | 38.84 | 38.90 | 347,873 | -0.06(-0.16%) |
Sep 15, 2017 | 38.97 | 39.00 | 38.40 | 38.96 | 561,757 | +0.10(+0.26%) |
Sep 14, 2017 | 38.18 | 38.92 | 38.16 | 38.86 | 176,866 | +0.57(+1.48%) |
Sep 13, 2017 | 38.35 | 38.52 | 38.16 | 38.29 | 145,624 | -0.05(-0.12%) |
Sep 12, 2017 | 38.52 | 38.69 | 38.28 | 38.34 | 377,071 | -0.29(-0.75%) |
Sep 11, 2017 | 38.52 | 38.83 | 38.40 | 38.63 | 167,496 | +0.07(+0.18%) |
Sep 08, 2017 | 38.40 | 38.67 | 38.29 | 38.56 | 213,103 | +0.02(+0.04%) |
Sep 07, 2017 | 38.49 | 38.63 | 38.26 | 38.55 | 144,329 | +0.27(+0.70%) |
Sep 06, 2017 | 38.40 | 38.68 | 38.24 | 38.28 | 186,195 | -0.08(-0.22%) |
Sep 05, 2017 | 38.49 | 38.80 | 38.26 | 38.36 | 194,481 | -0.02(-0.04%) |
Sep 01, 2017 | 38.27 | 38.47 | 38.13 | 38.38 | 140,378 | +0.11(+0.28%) |
Aug 31, 2017 | 37.44 | 38.38 | 37.42 | 38.27 | 536,516 | +0.87(+2.33%) |
Aug 30, 2017 | 37.37 | 37.48 | 37.12 | 37.40 | 132,048 | -0.05(-0.12%) |
Aug 29, 2017 | 37.28 | 37.65 | 37.28 | 37.45 | 141,834 | +0.07(+0.18%) |
Aug 28, 2017 | 37.68 | 37.82 | 37.24 | 37.38 | 176,998 | -0.33(-0.87%) |
Aug 25, 2017 | 37.87 | 37.87 | 37.42 | 37.71 | 138,132 | -0.02(-0.06%) |
Aug 24, 2017 | 38.00 | 38.22 | 37.71 | 37.73 | 171,470 | -0.17(-0.44%) |
Aug 23, 2017 | 37.63 | 37.97 | 37.45 | 37.90 | 103,018 | +0.18(+0.47%) |
Aug 22, 2017 | 38.00 | 38.12 | 37.44 | 37.72 | 122,984 | -0.20(-0.52%) |
Aug 21, 2017 | 37.26 | 38.17 | 37.26 | 37.92 | 256,114 | +0.63(+1.70%) |
Aug 18, 2017 | 37.05 | 37.39 | 36.79 | 37.29 | 197,634 | +0.02(+0.06%) |
Aug 17, 2017 | 37.38 | 37.75 | 37.25 | 37.26 | 137,530 | -0.18(-0.47%) |
Aug 16, 2017 | 37.33 | 37.73 | 37.13 | 37.44 | 251,359 | +0.16(+0.43%) |
Aug 15, 2017 | 37.43 | 37.44 | 36.71 | 37.28 | 208,217 | -0.31(-0.83%) |
Aug 14, 2017 | 37.17 | 37.73 | 37.08 | 37.59 | 162,080 | +0.55(+1.48%) |
Aug 11, 2017 | 37.26 | 37.26 | 36.77 | 37.04 | 186,537 | -0.50(-1.32%) |
Aug 10, 2017 | 37.68 | 37.85 | 37.42 | 37.54 | 118,292 | -0.13(-0.34%) |
Aug 09, 2017 | 37.91 | 38.00 | 37.53 | 37.67 | 140,474 | -0.20(-0.52%) |
Aug 08, 2017 | 37.62 | 37.95 | 37.62 | 37.87 | 223,716 | +0.14(+0.36%) |
Aug 07, 2017 | 38.05 | 38.05 | 37.53 | 37.73 | 159,181 | -0.20(-0.52%) |
Aug 04, 2017 | 37.75 | 38.32 | 37.49 | 37.93 | 282,367 | +0.08(+0.20%) |
Aug 03, 2017 | 37.37 | 37.97 | 37.36 | 37.85 | 469,863 | +0.43(+1.14%) |
Aug 02, 2017 | 37.57 | 37.59 | 37.18 | 37.42 | 191,798 | -0.23(-0.61%) |