Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.27 | 36.35 | 36.07 | 36.32 | 288,599 | +0.15(+0.41%) |
Sep 28, 2017 | 35.71 | 36.27 | 35.48 | 36.17 | 268,089 | +0.34(+0.95%) |
Sep 27, 2017 | 35.21 | 36.06 | 35.15 | 35.83 | 468,741 | +0.73(+2.08%) |
Sep 26, 2017 | 34.82 | 35.33 | 34.63 | 35.10 | 292,022 | +0.38(+1.10%) |
Sep 25, 2017 | 34.23 | 34.77 | 34.23 | 34.72 | 227,660 | +0.49(+1.42%) |
Sep 22, 2017 | 33.91 | 34.40 | 33.91 | 34.23 | 467,797 | +0.33(+0.98%) |
Sep 21, 2017 | 34.34 | 34.34 | 33.89 | 33.90 | 408,319 | -0.31(-0.92%) |
Sep 20, 2017 | 33.99 | 34.52 | 33.99 | 34.21 | 442,407 | +0.20(+0.59%) |
Sep 19, 2017 | 33.92 | 34.13 | 33.79 | 34.01 | 446,428 | -0.10(-0.28%) |
Sep 18, 2017 | 34.50 | 34.50 | 33.87 | 34.11 | 366,856 | -0.34(-0.99%) |
Sep 15, 2017 | 34.75 | 34.75 | 34.15 | 34.45 | 625,127 | -0.17(-0.50%) |
Sep 14, 2017 | 34.80 | 34.80 | 34.39 | 34.62 | 346,439 | -0.22(-0.62%) |
Sep 13, 2017 | 35.03 | 35.18 | 34.61 | 34.84 | 448,258 | -0.45(-1.28%) |
Sep 12, 2017 | 35.73 | 35.86 | 35.13 | 35.29 | 515,048 | -0.38(-1.07%) |
Sep 11, 2017 | 36.35 | 36.35 | 34.84 | 35.68 | 635,476 | +0.66(+1.89%) |
Sep 08, 2017 | 34.26 | 35.26 | 34.13 | 35.01 | 575,196 | +0.15(+0.42%) |
Sep 07, 2017 | 35.42 | 35.59 | 32.32 | 34.87 | 1,286,058 | -3.57(-9.29%) |
Sep 06, 2017 | 38.40 | 38.82 | 38.38 | 38.44 | 257,857 | +0.10(+0.25%) |
Sep 05, 2017 | 38.80 | 38.97 | 38.26 | 38.34 | 190,958 | -0.52(-1.34%) |
Sep 01, 2017 | 38.78 | 39.04 | 38.67 | 38.86 | 152,560 | +0.17(+0.45%) |
Aug 31, 2017 | 38.33 | 38.84 | 38.22 | 38.69 | 166,894 | +0.41(+1.07%) |
Aug 30, 2017 | 38.17 | 38.30 | 37.95 | 38.28 | 211,099 | +0.13(+0.34%) |
Aug 29, 2017 | 38.06 | 38.35 | 38.04 | 38.15 | 178,037 | -0.24(-0.61%) |
Aug 28, 2017 | 38.45 | 38.71 | 38.26 | 38.38 | 143,122 | +0.08(+0.20%) |
Aug 25, 2017 | 38.26 | 38.49 | 38.06 | 38.31 | 210,166 | +0.18(+0.48%) |
Aug 24, 2017 | 38.19 | 38.28 | 37.96 | 38.12 | 124,859 | +0.05(+0.14%) |
Aug 23, 2017 | 37.84 | 38.21 | 37.84 | 38.07 | 134,806 | -0.04(-0.11%) |
Aug 22, 2017 | 37.52 | 38.19 | 37.52 | 38.11 | 147,115 | +0.64(+1.70%) |
Aug 21, 2017 | 37.38 | 37.59 | 37.20 | 37.48 | 121,129 | +0.09(+0.23%) |
Aug 18, 2017 | 37.26 | 37.57 | 37.10 | 37.39 | 189,799 | -0.21(-0.56%) |
Aug 17, 2017 | 38.26 | 38.45 | 37.59 | 37.60 | 224,067 | -0.75(-1.95%) |
Aug 16, 2017 | 38.17 | 38.44 | 37.93 | 38.35 | 244,673 | +0.25(+0.66%) |
Aug 15, 2017 | 38.41 | 38.45 | 38.04 | 38.10 | 94,171 | -0.36(-0.93%) |
Aug 14, 2017 | 37.98 | 38.46 | 37.94 | 38.45 | 142,700 | +0.78(+2.08%) |
Aug 11, 2017 | 37.61 | 38.22 | 37.61 | 37.67 | 276,033 | -0.37(-0.96%) |
Aug 10, 2017 | 38.44 | 38.47 | 38.04 | 38.04 | 302,166 | -0.51(-1.31%) |
Aug 09, 2017 | 38.65 | 38.78 | 38.41 | 38.54 | 268,513 | -0.22(-0.56%) |
Aug 08, 2017 | 38.78 | 39.29 | 38.52 | 38.76 | 313,010 | -0.17(-0.43%) |
Aug 07, 2017 | 38.97 | 39.07 | 38.65 | 38.92 | 190,474 | -0.05(-0.13%) |
Aug 04, 2017 | 39.00 | 39.10 | 38.90 | 38.98 | 371,072 | +0.01(+0.02%) |
Aug 03, 2017 | 38.70 | 39.04 | 38.51 | 38.97 | 222,950 | +0.23(+0.58%) |
Aug 02, 2017 | 39.00 | 39.19 | 38.58 | 38.74 | 224,940 | -0.23(-0.58%) |
Aug 01, 2017 | 39.18 | 39.18 | 38.61 | 38.97 | 175,105 | +0.11(+0.29%) |
Jul 31, 2017 | 39.05 | 39.05 | 38.71 | 38.85 | 388,661 | -0.10(-0.27%) |
Jul 28, 2017 | 38.94 | 39.05 | 38.71 | 38.96 | 218,414 | -0.04(-0.11%) |
Jul 27, 2017 | 38.85 | 39.09 | 38.33 | 39.00 | 272,094 | +0.18(+0.47%) |
Jul 26, 2017 | 38.70 | 38.91 | 38.53 | 38.82 | 241,640 | +0.21(+0.54%) |
Jul 25, 2017 | 38.32 | 38.84 | 38.15 | 38.61 | 241,099 | +0.37(+0.98%) |
Jul 24, 2017 | 38.25 | 38.30 | 37.71 | 38.24 | 279,020 | -0.03(-0.09%) |
Jul 21, 2017 | 38.51 | 38.53 | 38.06 | 38.27 | 252,197 | -0.02(-0.05%) |
Jul 20, 2017 | 37.77 | 38.51 | 37.65 | 38.29 | 525,533 | +0.40(+1.06%) |
Jul 19, 2017 | 37.55 | 37.99 | 37.50 | 37.89 | 269,304 | +0.44(+1.16%) |
Jul 18, 2017 | 37.53 | 37.69 | 37.18 | 37.45 | 235,782 | -0.13(-0.35%) |
Jul 17, 2017 | 37.43 | 37.69 | 37.27 | 37.58 | 413,578 | +0.23(+0.61%) |
Jul 14, 2017 | 37.66 | 37.13 | 37.36 | 283,184 | +0.15(+0.40%) | |
Jul 13, 2017 | 37.37 | 37.39 | 36.67 | 37.21 | 326,335 | +0.74(+2.03%) |
Jul 12, 2017 | 36.21 | 37.36 | 35.90 | 36.47 | 717,433 | +1.04(+2.92%) |
Jul 11, 2017 | 35.46 | 35.69 | 35.22 | 35.43 | 258,374 | +0.01(+0.02%) |
Jul 10, 2017 | 35.63 | 35.88 | 35.42 | 35.42 | 213,485 | -0.41(-1.14%) |
Jul 07, 2017 | 35.40 | 35.92 | 35.40 | 35.83 | 153,026 | +0.53(+1.50%) |
Jul 06, 2017 | 35.68 | 35.75 | 35.23 | 35.30 | 358,707 | -0.55(-1.53%) |
Jul 05, 2017 | 36.20 | 36.20 | 35.84 | 35.85 | 217,107 | -0.39(-1.08%) |