Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.03 | 40.16 | 39.91 | 40.04 | 12,658 | +0.06(+0.14%) |
Oct 30, 2017 | 40.31 | 39.99 | 39.99 | 12,864 | -0.12(-0.30%) | |
Oct 27, 2017 | 39.72 | 40.13 | 39.68 | 40.11 | 8,185 | +0.46(+1.16%) |
Oct 26, 2017 | 39.68 | 39.86 | 39.66 | 39.65 | 14,882 | +0.00(+0.01%) |
Oct 25, 2017 | 39.91 | 39.91 | 39.49 | 39.64 | 1,995 | -0.20(-0.51%) |
Oct 24, 2017 | 39.78 | 39.85 | 39.65 | 39.84 | 34,770 | -0.10(-0.24%) |
Oct 23, 2017 | 39.98 | 40.12 | 39.93 | 39.94 | 7,073 | -0.06(-0.14%) |
Oct 20, 2017 | 40.09 | 40.15 | 39.95 | 40.00 | 22,665 | +0.04(+0.09%) |
Oct 19, 2017 | 40.01 | 40.20 | 39.82 | 39.96 | 22,893 | -0.28(-0.69%) |
Oct 18, 2017 | 40.27 | 40.38 | 40.24 | 40.24 | 14,253 | +0.12(+0.30%) |
Oct 17, 2017 | 40.05 | 40.15 | 39.99 | 40.12 | 28,560 | -0.08(-0.21%) |
Oct 16, 2017 | 40.12 | 40.38 | 40.12 | 40.20 | 32,002 | +0.15(+0.37%) |
Oct 13, 2017 | 40.33 | 40.35 | 40.05 | 40.05 | 18,521 | +0.15(+0.37%) |
Oct 12, 2017 | 39.81 | 39.90 | 39.81 | 39.90 | 3,872 | -0.10(-0.25%) |
Oct 11, 2017 | 39.68 | 40.02 | 39.61 | 40.01 | 17,815 | +0.51(+1.29%) |
Oct 10, 2017 | 39.45 | 39.73 | 39.43 | 39.50 | 29,117 | +0.30(+0.78%) |
Oct 09, 2017 | 39.06 | 39.40 | 39.05 | 39.19 | 51,954 | +0.28(+0.71%) |
Oct 06, 2017 | 38.90 | 39.05 | 38.83 | 38.92 | 24,434 | -0.03(-0.07%) |
Oct 05, 2017 | 38.82 | 39.03 | 38.78 | 38.94 | 6,872 | -0.05(-0.12%) |
Oct 04, 2017 | 39.25 | 39.25 | 38.98 | 38.99 | 733 | +0.01(+0.02%) |
Oct 03, 2017 | 38.98 | 39.10 | 38.91 | 38.98 | 3,480 | -0.20(-0.52%) |
Oct 02, 2017 | 39.02 | 39.18 | 38.86 | 39.18 | 6,651 | -0.25(-0.63%) |
Sep 29, 2017 | 39.03 | 39.45 | 39.03 | 39.43 | 8,896 | +0.66(+1.69%) |
Sep 28, 2017 | 38.83 | 38.97 | 38.78 | 38.78 | 8,001 | -0.11(-0.28%) |
Sep 27, 2017 | 38.80 | 38.89 | 38.64 | 38.89 | 10,291 | +0.01(+0.02%) |
Sep 26, 2017 | 39.26 | 39.35 | 38.80 | 38.88 | 15,267 | -0.47(-1.20%) |
Sep 25, 2017 | 39.36 | 39.46 | 39.21 | 39.35 | 21,408 | -0.02(-0.05%) |
Sep 22, 2017 | 39.40 | 39.46 | 39.28 | 39.37 | 8,467 | +0.03(+0.07%) |
Sep 21, 2017 | 38.90 | 39.34 | 38.90 | 39.34 | 15,026 | +0.41(+1.04%) |
Sep 20, 2017 | 39.25 | 39.36 | 38.77 | 38.94 | 11,156 | -0.24(-0.60%) |
Sep 19, 2017 | 39.24 | 39.24 | 39.06 | 39.17 | 13,584 | -0.25(-0.64%) |
Sep 18, 2017 | 39.54 | 39.56 | 39.28 | 39.42 | 5,594 | +0.01(+0.02%) |
Sep 15, 2017 | 39.52 | 39.62 | 39.31 | 39.42 | 12,912 | -0.03(-0.07%) |
Sep 14, 2017 | 39.39 | 39.54 | 39.19 | 39.44 | 6,225 | -0.16(-0.40%) |
Sep 13, 2017 | 39.67 | 39.75 | 39.58 | 39.60 | 7,737 | -0.07(-0.19%) |
Sep 12, 2017 | 39.71 | 39.76 | 39.60 | 39.67 | 6,868 | -0.32(-0.81%) |
Sep 11, 2017 | 39.79 | 40.05 | 39.75 | 40.00 | 11,396 | +0.45(+1.14%) |
Sep 08, 2017 | 39.68 | 39.68 | 39.48 | 39.54 | 13,654 | -0.42(-1.04%) |
Sep 07, 2017 | 39.81 | 40.07 | 39.81 | 39.96 | 6,979 | +0.27(+0.67%) |
Sep 06, 2017 | 39.49 | 39.78 | 39.49 | 39.69 | 13,032 | +0.36(+0.92%) |
Sep 05, 2017 | 39.60 | 39.68 | 39.30 | 39.33 | 12,528 | -0.76(-1.89%) |
Sep 01, 2017 | 39.67 | 40.09 | 39.67 | 40.09 | 13,590 | +0.35(+0.88%) |
Aug 31, 2017 | 39.36 | 39.75 | 39.36 | 39.74 | 13,427 | +0.79(+2.04%) |
Aug 30, 2017 | 38.77 | 38.95 | 38.70 | 38.94 | 11,073 | +0.30(+0.79%) |
Aug 29, 2017 | 38.50 | 38.83 | 38.42 | 38.64 | 16,930 | -0.21(-0.55%) |
Aug 28, 2017 | 38.77 | 38.86 | 38.61 | 38.85 | 17,243 | +0.18(+0.45%) |
Aug 25, 2017 | 38.31 | 38.68 | 38.03 | 38.68 | 7,781 | +0.69(+1.82%) |
Aug 24, 2017 | 37.98 | 38.09 | 37.94 | 37.98 | 4,516 | +0.00(+0.00%) |
Aug 23, 2017 | 37.58 | 38.10 | 37.57 | 37.98 | 18,612 | +0.35(+0.93%) |
Aug 22, 2017 | 37.38 | 37.69 | 37.38 | 37.63 | 9,266 | +0.51(+1.37%) |
Aug 21, 2017 | 37.28 | 37.31 | 37.13 | 37.13 | 4,093 | -0.25(-0.67%) |
Aug 18, 2017 | 37.12 | 37.38 | 36.96 | 37.38 | 11,854 | +0.26(+0.70%) |
Aug 17, 2017 | 37.16 | 37.27 | 37.10 | 37.12 | 2,186 | +0.41(+1.11%) |
Aug 16, 2017 | 36.97 | 36.97 | 36.71 | 36.71 | 3,247 | -0.01(-0.03%) |
Aug 15, 2017 | 36.76 | 36.76 | 36.72 | 36.72 | 1,327 | -0.05(-0.13%) |
Aug 14, 2017 | 36.87 | 36.99 | 36.77 | 36.77 | 3,550 | +0.06(+0.18%) |
Aug 11, 2017 | 36.64 | 36.74 | 36.50 | 36.70 | 11,276 | -0.08(-0.23%) |
Aug 10, 2017 | 37.15 | 37.15 | 36.72 | 36.78 | 9,450 | -0.42(-1.12%) |
Aug 09, 2017 | 37.21 | 37.30 | 37.15 | 37.20 | 24,203 | +0.13(+0.35%) |
Aug 08, 2017 | 37.26 | 37.27 | 37.06 | 37.07 | 11,711 | -0.25(-0.67%) |
Aug 07, 2017 | 36.92 | 37.36 | 36.92 | 37.32 | 21,807 | +0.36(+0.97%) |
Aug 04, 2017 | 36.71 | 36.97 | 36.71 | 36.96 | 6,489 | +0.37(+1.00%) |
Aug 03, 2017 | 36.79 | 36.81 | 36.59 | 36.59 | 7,789 | -0.20(-0.55%) |
Aug 02, 2017 | 36.85 | 36.85 | 36.78 | 36.80 | 4,029 | -0.15(-0.42%) |