Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.38 | 39.40 | 39.28 | 39.34 | 66,529 | +0.05(+0.12%) |
Oct 30, 2017 | 39.46 | 39.22 | 39.29 | 73,939 | -0.22(-0.57%) | |
Oct 27, 2017 | 39.61 | 39.61 | 39.39 | 39.51 | 319,990 | -0.08(-0.20%) |
Oct 26, 2017 | 39.85 | 40.02 | 39.58 | 39.59 | 50,115 | -0.23(-0.59%) |
Oct 25, 2017 | 39.87 | 39.89 | 39.58 | 39.82 | 66,815 | -0.09(-0.22%) |
Oct 24, 2017 | 39.83 | 39.94 | 39.69 | 39.91 | 91,841 | +0.17(+0.42%) |
Oct 23, 2017 | 39.97 | 39.99 | 39.71 | 39.75 | 55,162 | -0.15(-0.37%) |
Oct 20, 2017 | 39.73 | 39.93 | 39.68 | 39.89 | 84,777 | +0.25(+0.64%) |
Oct 19, 2017 | 39.37 | 39.64 | 39.32 | 39.64 | 51,034 | +0.17(+0.43%) |
Oct 18, 2017 | 39.48 | 39.55 | 39.43 | 39.47 | 107,007 | +0.04(+0.09%) |
Oct 17, 2017 | 39.35 | 39.43 | 39.28 | 39.43 | 32,111 | +0.13(+0.32%) |
Oct 16, 2017 | 39.47 | 39.51 | 39.27 | 39.31 | 55,364 | -0.15(-0.37%) |
Oct 13, 2017 | 39.58 | 39.63 | 39.45 | 39.45 | 109,419 | -0.08(-0.20%) |
Oct 12, 2017 | 39.41 | 39.57 | 39.40 | 39.53 | 85,158 | +0.07(+0.17%) |
Oct 11, 2017 | 39.46 | 39.49 | 39.36 | 39.46 | 475,648 | +0.00(+0.00%) |
Oct 10, 2017 | 39.42 | 39.52 | 39.42 | 39.46 | 87,488 | +0.14(+0.35%) |
Oct 09, 2017 | 39.71 | 39.71 | 39.29 | 39.33 | 81,485 | -0.36(-0.91%) |
Oct 06, 2017 | 39.78 | 39.84 | 39.64 | 39.69 | 39,470 | -0.15(-0.37%) |
Oct 05, 2017 | 39.62 | 39.85 | 39.58 | 39.83 | 49,087 | +0.27(+0.69%) |
Oct 04, 2017 | 39.55 | 39.61 | 39.51 | 39.56 | 83,681 | +0.01(+0.01%) |
Oct 03, 2017 | 39.53 | 39.57 | 39.41 | 39.56 | 125,079 | +0.03(+0.08%) |
Oct 02, 2017 | 39.28 | 39.52 | 39.27 | 39.52 | 70,234 | +0.31(+0.79%) |
Sep 29, 2017 | 39.08 | 39.21 | 39.06 | 39.21 | 89,170 | +0.14(+0.35%) |
Sep 28, 2017 | 39.12 | 39.12 | 39.03 | 39.08 | 96,409 | -0.11(-0.27%) |
Sep 27, 2017 | 39.12 | 39.24 | 38.91 | 39.18 | 109,612 | +0.17(+0.42%) |
Sep 26, 2017 | 39.05 | 39.16 | 39.01 | 39.02 | 100,541 | +0.05(+0.12%) |
Sep 25, 2017 | 38.94 | 39.08 | 38.88 | 38.97 | 391,424 | +0.05(+0.12%) |
Sep 22, 2017 | 38.82 | 38.98 | 38.78 | 38.92 | 114,412 | -0.00(-0.00%) |
Sep 21, 2017 | 38.97 | 39.03 | 38.87 | 38.92 | 79,823 | -0.09(-0.22%) |
Sep 20, 2017 | 38.98 | 39.07 | 38.83 | 39.01 | 53,482 | +0.03(+0.07%) |
Sep 19, 2017 | 39.15 | 39.15 | 38.97 | 38.98 | 78,293 | -0.16(-0.40%) |
Sep 18, 2017 | 39.13 | 39.22 | 39.06 | 39.13 | 216,189 | +0.09(+0.23%) |
Sep 15, 2017 | 39.07 | 39.10 | 38.94 | 39.04 | 42,241 | -0.05(-0.13%) |
Sep 14, 2017 | 39.04 | 39.16 | 38.97 | 39.09 | 165,543 | -0.07(-0.17%) |
Sep 13, 2017 | 39.10 | 39.16 | 39.06 | 39.16 | 54,379 | +0.04(+0.10%) |
Sep 12, 2017 | 39.05 | 39.15 | 38.98 | 39.12 | 89,012 | +0.13(+0.32%) |
Sep 11, 2017 | 38.88 | 39.02 | 38.87 | 39.00 | 244,359 | +0.35(+0.91%) |
Sep 08, 2017 | 38.54 | 38.75 | 38.52 | 38.65 | 66,637 | +0.03(+0.08%) |
Sep 07, 2017 | 38.47 | 38.63 | 38.47 | 38.62 | 97,162 | +0.26(+0.68%) |
Sep 06, 2017 | 38.35 | 38.41 | 38.29 | 38.36 | 75,548 | +0.15(+0.38%) |
Sep 05, 2017 | 38.39 | 38.49 | 38.00 | 38.21 | 54,187 | -0.29(-0.76%) |
Sep 01, 2017 | 38.52 | 38.62 | 38.51 | 38.50 | 448,526 | +0.01(+0.03%) |
Aug 31, 2017 | 38.25 | 38.53 | 38.21 | 38.49 | 105,298 | +0.37(+0.97%) |
Aug 30, 2017 | 37.88 | 38.17 | 37.81 | 38.12 | 146,652 | +0.24(+0.64%) |
Aug 29, 2017 | 37.54 | 37.92 | 37.52 | 37.88 | 78,149 | +0.11(+0.28%) |
Aug 28, 2017 | 37.80 | 37.88 | 37.74 | 37.77 | 68,409 | +0.05(+0.13%) |
Aug 25, 2017 | 37.72 | 37.84 | 37.69 | 37.72 | 51,446 | +0.16(+0.41%) |
Aug 24, 2017 | 37.64 | 37.71 | 37.54 | 37.57 | 140,749 | -0.01(-0.03%) |
Aug 23, 2017 | 37.62 | 37.68 | 37.55 | 37.58 | 185,477 | -0.21(-0.57%) |
Aug 22, 2017 | 37.50 | 37.86 | 37.50 | 37.79 | 77,887 | +0.38(+1.01%) |
Aug 21, 2017 | 37.27 | 37.44 | 37.14 | 37.41 | 70,395 | +0.14(+0.37%) |
Aug 18, 2017 | 37.39 | 37.48 | 37.21 | 37.28 | 121,704 | -0.15(-0.39%) |
Aug 17, 2017 | 37.84 | 37.97 | 37.42 | 37.42 | 111,632 | -0.56(-1.48%) |
Aug 16, 2017 | 37.89 | 38.06 | 37.89 | 37.99 | 87,866 | +0.13(+0.33%) |
Aug 15, 2017 | 37.96 | 37.96 | 37.79 | 37.86 | 88,192 | -0.03(-0.08%) |
Aug 14, 2017 | 37.73 | 37.95 | 37.73 | 37.89 | 73,410 | +0.36(+0.96%) |
Aug 11, 2017 | 37.40 | 37.65 | 37.40 | 37.53 | 119,586 | +0.13(+0.34%) |
Aug 10, 2017 | 37.89 | 37.91 | 37.39 | 37.40 | 187,996 | -0.63(-1.66%) |
Aug 09, 2017 | 38.03 | 38.05 | 37.89 | 38.03 | 199,771 | -0.18(-0.46%) |
Aug 08, 2017 | 38.34 | 38.47 | 38.14 | 38.21 | 160,119 | -0.17(-0.43%) |
Aug 07, 2017 | 38.41 | 38.47 | 38.30 | 38.38 | 72,043 | +0.00(+0.00%) |
Aug 04, 2017 | 38.52 | 38.52 | 38.30 | 38.38 | 71,992 | -0.09(-0.24%) |
Aug 03, 2017 | 38.56 | 38.63 | 38.44 | 38.47 | 113,729 | -0.20(-0.52%) |
Aug 02, 2017 | 38.78 | 38.78 | 38.53 | 38.67 | 186,511 | -0.16(-0.40%) |