Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.99 | 34.12 | 33.89 | 34.12 | 359,108 | -0.23(-0.67%) |
Sep 28, 2017 | 33.94 | 34.41 | 33.90 | 34.35 | 539,129 | +1.35(+4.09%) |
Sep 27, 2017 | 32.50 | 33.00 | 593,758 | -1.13(-3.31%) | ||
Sep 26, 2017 | 34.25 | 34.40 | 33.89 | 34.13 | 370,235 | -0.87(-2.49%) |
Sep 25, 2017 | 35.39 | 35.48 | 34.91 | 35.00 | 376,254 | -1.01(-2.81%) |
Sep 22, 2017 | 36.01 | 36.18 | 35.75 | 36.01 | 388,574 | -0.06(-0.16%) |
Sep 21, 2017 | 36.45 | 36.60 | 35.82 | 36.07 | 920,241 | +1.95(+5.72%) |
Sep 20, 2017 | 34.10 | 34.91 | 33.82 | 34.12 | 486,962 | +1.07(+3.24%) |
Sep 19, 2017 | 33.14 | 33.16 | 32.98 | 33.05 | 249,752 | +0.04(+0.12%) |
Sep 18, 2017 | 33.02 | 33.12 | 32.64 | 33.01 | 373,965 | +0.71(+2.19%) |
Sep 15, 2017 | 33.17 | 33.17 | 32.02 | 32.30 | 368,859 | -1.19(-3.54%) |
Sep 14, 2017 | 33.52 | 33.77 | 33.47 | 33.49 | 203,003 | +0.11(+0.32%) |
Sep 13, 2017 | 32.84 | 33.45 | 32.84 | 33.38 | 287,404 | +0.68(+2.08%) |
Sep 12, 2017 | 32.35 | 32.92 | 32.29 | 32.71 | 246,255 | +0.28(+0.86%) |
Sep 11, 2017 | 32.14 | 32.47 | 32.05 | 32.43 | 194,564 | +0.53(+1.65%) |
Sep 08, 2017 | 32.32 | 32.32 | 31.67 | 31.90 | 292,876 | -1.05(-3.19%) |
Sep 07, 2017 | 32.84 | 33.16 | 32.80 | 32.95 | 251,000 | +0.33(+1.00%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.26 | 32.63 | 216,370 | +0.26(+0.80%) |
Sep 05, 2017 | 32.93 | 32.93 | 32.27 | 32.37 | 377,253 | -0.78(-2.37%) |
Sep 01, 2017 | 33.12 | 34.36 | 32.51 | 33.16 | 1,055,991 | +2.37(+7.70%) |
Aug 31, 2017 | 30.30 | 30.80 | 29.82 | 30.78 | 590,579 | +0.62(+2.06%) |
Aug 30, 2017 | 30.32 | 30.32 | 29.98 | 30.16 | 131,370 | -0.18(-0.60%) |
Aug 29, 2017 | 30.22 | 30.40 | 30.01 | 30.34 | 285,606 | -0.03(-0.09%) |
Aug 28, 2017 | 30.32 | 30.40 | 29.63 | 30.37 | 453,823 | +0.05(+0.16%) |
Aug 25, 2017 | 30.03 | 30.37 | 30.03 | 30.32 | 310,369 | +0.31(+1.02%) |
Aug 24, 2017 | 30.61 | 30.64 | 29.94 | 30.02 | 660,754 | +0.14(+0.48%) |
Aug 23, 2017 | 30.02 | 30.12 | 29.76 | 29.88 | 251,076 | +0.12(+0.42%) |
Aug 22, 2017 | 29.38 | 29.88 | 29.35 | 29.75 | 284,110 | +0.96(+3.32%) |
Aug 21, 2017 | 28.95 | 29.16 | 28.53 | 28.79 | 352,888 | -0.61(-2.08%) |
Aug 18, 2017 | 29.41 | 29.51 | 29.31 | 29.41 | 179,044 | -0.07(-0.23%) |
Aug 17, 2017 | 29.64 | 29.81 | 29.47 | 29.47 | 283,238 | -0.12(-0.42%) |
Aug 16, 2017 | 29.46 | 29.68 | 29.42 | 29.60 | 294,543 | +0.17(+0.58%) |
Aug 15, 2017 | 29.44 | 29.51 | 29.03 | 29.43 | 273,438 | +0.05(+0.16%) |
Aug 14, 2017 | 29.99 | 30.11 | 29.34 | 29.38 | 430,707 | -0.44(-1.48%) |
Aug 11, 2017 | 29.14 | 30.23 | 29.08 | 29.82 | 524,945 | +0.81(+2.80%) |
Aug 10, 2017 | 29.18 | 29.43 | 28.90 | 29.00 | 905,940 | -1.84(-5.95%) |
Aug 09, 2017 | 30.80 | 31.08 | 30.64 | 30.84 | 634,098 | -0.59(-1.89%) |
Aug 08, 2017 | 31.47 | 31.79 | 31.23 | 31.43 | 569,875 | -1.30(-3.97%) |
Aug 07, 2017 | 32.90 | 32.90 | 32.28 | 32.73 | 519,749 | -0.33(-0.98%) |
Aug 04, 2017 | 34.50 | 33.01 | 33.06 | 736,569 | -1.44(-4.19%) | |
Aug 03, 2017 | 34.89 | 34.89 | 34.29 | 34.50 | 455,278 | -0.89(-2.51%) |
Aug 02, 2017 | 35.57 | 35.57 | 35.07 | 35.39 | 422,461 | -0.32(-0.88%) |
Aug 01, 2017 | 35.82 | 35.83 | 35.46 | 35.71 | 624,149 | +0.72(+2.05%) |
Jul 31, 2017 | 34.89 | 35.23 | 34.32 | 34.99 | 954,544 | -0.19(-0.54%) |
Jul 28, 2017 | 36.36 | 36.58 | 35.00 | 35.18 | 942,505 | -1.44(-3.94%) |
Jul 27, 2017 | 38.96 | 39.06 | 36.18 | 36.63 | 591,571 | -3.22(-8.09%) |
Jul 26, 2017 | 39.92 | 39.92 | 39.30 | 39.85 | 338,706 | -0.09(-0.22%) |
Jul 25, 2017 | 39.61 | 40.02 | 39.47 | 39.94 | 239,914 | +0.23(+0.58%) |
Jul 24, 2017 | 39.98 | 40.12 | 39.54 | 39.71 | 489,516 | -0.90(-2.21%) |
Jul 21, 2017 | 40.48 | 40.74 | 40.32 | 40.60 | 230,575 | +0.22(+0.54%) |
Jul 20, 2017 | 40.55 | 40.55 | 39.94 | 40.38 | 407,748 | -0.27(-0.66%) |
Jul 19, 2017 | 40.82 | 41.09 | 40.39 | 40.65 | 391,668 | +0.60(+1.50%) |
Jul 18, 2017 | 40.07 | 40.19 | 39.73 | 40.05 | 360,243 | +0.20(+0.50%) |
Jul 17, 2017 | 40.00 | 40.07 | 39.65 | 39.85 | 162,150 | -0.18(-0.45%) |
Jul 14, 2017 | 39.99 | 40.13 | 39.92 | 40.03 | 97,535 | +0.18(+0.46%) |
Jul 13, 2017 | 39.84 | 39.86 | 39.46 | 39.85 | 166,817 | +0.15(+0.37%) |
Jul 12, 2017 | 39.51 | 39.81 | 39.50 | 39.70 | 138,157 | +0.29(+0.75%) |
Jul 11, 2017 | 39.48 | 39.59 | 39.35 | 39.41 | 153,481 | -0.42(-1.05%) |
Jul 10, 2017 | 39.78 | 40.00 | 39.74 | 39.83 | 181,483 | +0.30(+0.77%) |
Jul 07, 2017 | 39.58 | 39.67 | 39.35 | 39.52 | 153,160 | +0.60(+1.54%) |
Jul 06, 2017 | 39.15 | 39.17 | 38.84 | 38.92 | 114,566 | -0.14(-0.36%) |
Jul 05, 2017 | 39.36 | 39.36 | 38.79 | 39.07 | 136,961 | -0.30(-0.77%) |