Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.96 | 33.37 | 32.93 | 33.28 | 388,440 | +0.21(+0.64%) |
Sep 28, 2017 | 32.25 | 33.31 | 31.89 | 33.07 | 654,726 | +0.79(+2.45%) |
Sep 27, 2017 | 31.72 | 32.43 | 31.52 | 32.28 | 785,992 | +0.78(+2.48%) |
Sep 26, 2017 | 31.64 | 31.83 | 31.16 | 31.50 | 447,623 | +0.16(+0.51%) |
Sep 25, 2017 | 33.07 | 33.31 | 31.30 | 31.34 | 527,859 | -1.70(-5.15%) |
Sep 22, 2017 | 33.31 | 33.59 | 33.04 | 33.04 | 481,641 | -0.37(-1.11%) |
Sep 21, 2017 | 33.03 | 33.73 | 32.85 | 33.41 | 392,278 | +0.41(+1.24%) |
Sep 20, 2017 | 33.05 | 33.31 | 32.73 | 33.00 | 317,786 | +0.09(+0.27%) |
Sep 19, 2017 | 33.05 | 33.15 | 32.64 | 32.91 | 395,609 | -0.01(-0.03%) |
Sep 18, 2017 | 32.19 | 33.83 | 32.18 | 32.92 | 714,193 | +0.91(+2.84%) |
Sep 15, 2017 | 31.66 | 32.20 | 30.90 | 32.01 | 1,368,256 | +0.35(+1.11%) |
Sep 14, 2017 | 32.20 | 32.47 | 31.60 | 31.66 | 774,482 | -0.71(-2.19%) |
Sep 13, 2017 | 32.55 | 32.92 | 32.16 | 32.37 | 471,672 | -0.18(-0.55%) |
Sep 12, 2017 | 33.22 | 33.22 | 32.40 | 32.55 | 575,691 | -0.30(-0.91%) |
Sep 11, 2017 | 32.37 | 33.12 | 32.11 | 32.85 | 976,477 | +0.98(+3.07%) |
Sep 08, 2017 | 33.54 | 33.83 | 31.75 | 31.87 | 4,858,089 | -1.65(-4.92%) |
Sep 07, 2017 | 34.52 | 34.77 | 32.90 | 33.52 | 977,347 | -0.93(-2.70%) |
Sep 06, 2017 | 36.36 | 36.36 | 33.97 | 34.45 | 1,197,415 | -2.91(-7.79%) |
Sep 05, 2017 | 37.92 | 38.18 | 37.32 | 37.36 | 279,145 | -0.55(-1.45%) |
Sep 01, 2017 | 37.19 | 37.99 | 36.85 | 37.91 | 313,202 | +0.99(+2.68%) |
Aug 31, 2017 | 37.36 | 37.70 | 36.50 | 36.92 | 274,240 | -0.19(-0.51%) |
Aug 30, 2017 | 37.25 | 37.29 | 36.70 | 37.11 | 272,502 | +0.01(+0.03%) |
Aug 29, 2017 | 35.94 | 37.25 | 35.74 | 37.10 | 258,377 | +0.39(+1.06%) |
Aug 28, 2017 | 36.26 | 37.70 | 35.91 | 36.71 | 419,536 | +0.85(+2.37%) |
Aug 25, 2017 | 37.70 | 37.70 | 35.40 | 35.86 | 452,509 | -1.28(-3.45%) |
Aug 24, 2017 | 37.09 | 38.02 | 37.08 | 37.14 | 531,276 | +0.49(+1.34%) |
Aug 23, 2017 | 35.01 | 37.40 | 35.01 | 36.65 | 757,514 | +1.37(+3.88%) |
Aug 22, 2017 | 33.67 | 35.45 | 33.67 | 35.28 | 359,526 | +1.78(+5.31%) |
Aug 21, 2017 | 33.70 | 33.75 | 33.20 | 33.50 | 177,708 | -0.15(-0.45%) |
Aug 18, 2017 | 33.00 | 34.23 | 32.86 | 33.65 | 266,497 | +0.29(+0.87%) |
Aug 17, 2017 | 34.36 | 34.89 | 33.19 | 33.36 | 374,016 | -1.07(-3.11%) |
Aug 16, 2017 | 34.93 | 35.69 | 34.10 | 34.43 | 271,589 | -0.42(-1.21%) |
Aug 15, 2017 | 35.52 | 35.94 | 34.41 | 34.85 | 309,041 | -0.39(-1.11%) |
Aug 14, 2017 | 34.35 | 35.73 | 34.00 | 35.24 | 323,222 | +1.32(+3.89%) |
Aug 11, 2017 | 33.03 | 34.17 | 33.03 | 33.92 | 444,940 | +0.34(+1.01%) |
Aug 10, 2017 | 35.48 | 36.34 | 33.56 | 33.58 | 540,385 | -2.12(-5.94%) |
Aug 09, 2017 | 37.00 | 37.31 | 34.33 | 35.70 | 787,781 | -1.06(-2.88%) |
Aug 08, 2017 | 37.22 | 37.60 | 36.40 | 36.76 | 368,796 | -0.45(-1.21%) |
Aug 07, 2017 | 36.84 | 37.82 | 36.64 | 37.21 | 307,628 | +0.39(+1.06%) |
Aug 04, 2017 | 36.70 | 37.81 | 36.17 | 36.82 | 442,466 | +0.45(+1.24%) |
Aug 03, 2017 | 36.21 | 36.86 | 35.95 | 36.37 | 274,094 | +0.36(+1.00%) |
Aug 02, 2017 | 36.95 | 36.99 | 34.65 | 36.01 | 415,642 | -1.10(-2.96%) |
Aug 01, 2017 | 36.34 | 37.15 | 35.90 | 37.11 | 260,210 | +1.05(+2.91%) |
Jul 31, 2017 | 36.86 | 36.86 | 35.85 | 36.06 | 224,602 | -0.51(-1.39%) |
Jul 28, 2017 | 36.35 | 36.85 | 35.97 | 36.57 | 184,226 | +0.10(+0.27%) |
Jul 27, 2017 | 36.05 | 36.94 | 35.90 | 36.47 | 401,780 | +0.63(+1.76%) |
Jul 26, 2017 | 35.91 | 36.50 | 35.56 | 35.84 | 173,428 | +0.10(+0.28%) |
Jul 25, 2017 | 36.16 | 36.64 | 35.52 | 35.74 | 278,798 | -0.06(-0.17%) |
Jul 24, 2017 | 35.61 | 36.23 | 34.92 | 35.80 | 394,765 | +0.20(+0.56%) |
Jul 21, 2017 | 35.13 | 35.73 | 34.17 | 35.60 | 381,395 | +1.08(+3.13%) |
Jul 20, 2017 | 34.35 | 35.17 | 34.21 | 34.52 | 394,703 | +0.23(+0.67%) |
Jul 19, 2017 | 33.44 | 34.45 | 33.20 | 34.29 | 299,323 | +1.08(+3.25%) |
Jul 18, 2017 | 33.27 | 33.48 | 32.85 | 33.21 | 260,042 | -0.05(-0.15%) |
Jul 17, 2017 | 33.25 | 34.75 | 33.05 | 33.26 | 386,151 | +0.09(+0.27%) |
Jul 14, 2017 | 33.39 | 33.73 | 33.14 | 33.17 | 151,015 | -0.14(-0.42%) |
Jul 13, 2017 | 33.50 | 33.64 | 33.00 | 33.31 | 305,226 | -0.12(-0.36%) |
Jul 12, 2017 | 33.05 | 33.81 | 32.80 | 33.43 | 301,181 | +0.68(+2.08%) |
Jul 11, 2017 | 32.78 | 32.97 | 32.16 | 32.75 | 313,221 | -0.01(-0.03%) |
Jul 10, 2017 | 32.30 | 33.28 | 32.01 | 32.76 | 376,334 | +0.23(+0.71%) |
Jul 07, 2017 | 33.40 | 33.87 | 32.35 | 32.53 | 353,843 | -0.59(-1.78%) |
Jul 06, 2017 | 33.23 | 33.64 | 32.69 | 33.12 | 290,517 | -0.37(-1.10%) |
Jul 05, 2017 | 33.41 | 33.69 | 32.72 | 33.49 | 401,419 | +0.01(+0.03%) |