Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.91 | 38.11 | 36.78 | 38.08 | 1,179,880 | +1.24(+3.37%) |
Sep 28, 2017 | 36.67 | 36.95 | 36.40 | 36.84 | 351,466 | +0.19(+0.51%) |
Sep 27, 2017 | 36.90 | 36.95 | 36.09 | 36.65 | 677,793 | -0.02(-0.05%) |
Sep 26, 2017 | 36.60 | 36.88 | 36.47 | 36.67 | 598,453 | +0.11(+0.29%) |
Sep 25, 2017 | 36.67 | 36.82 | 36.15 | 36.56 | 731,032 | -0.16(-0.44%) |
Sep 22, 2017 | 36.53 | 36.75 | 36.43 | 36.73 | 485,364 | +0.10(+0.27%) |
Sep 21, 2017 | 36.76 | 36.82 | 36.48 | 36.63 | 540,403 | -0.16(-0.44%) |
Sep 20, 2017 | 36.44 | 36.80 | 36.17 | 36.79 | 543,128 | +0.44(+1.20%) |
Sep 19, 2017 | 35.80 | 36.43 | 35.69 | 36.35 | 453,721 | +0.70(+1.95%) |
Sep 18, 2017 | 35.83 | 35.90 | 35.58 | 35.65 | 432,882 | -0.06(-0.17%) |
Sep 15, 2017 | 35.47 | 35.80 | 35.36 | 35.72 | 615,509 | +0.27(+0.76%) |
Sep 14, 2017 | 35.62 | 35.75 | 35.32 | 35.45 | 536,040 | -0.22(-0.63%) |
Sep 13, 2017 | 35.89 | 35.89 | 35.58 | 35.67 | 471,610 | -0.18(-0.50%) |
Sep 12, 2017 | 35.83 | 35.89 | 35.48 | 35.85 | 509,967 | +0.34(+0.97%) |
Sep 11, 2017 | 35.66 | 35.72 | 35.36 | 35.51 | 1,036,439 | +0.25(+0.71%) |
Sep 08, 2017 | 34.69 | 35.32 | 34.54 | 35.26 | 649,293 | +0.53(+1.52%) |
Sep 07, 2017 | 35.24 | 35.45 | 34.30 | 34.73 | 817,724 | -0.44(-1.24%) |
Sep 06, 2017 | 35.44 | 35.58 | 34.97 | 35.17 | 623,174 | -0.09(-0.25%) |
Sep 05, 2017 | 36.02 | 36.17 | 35.00 | 35.26 | 581,329 | -0.86(-2.37%) |
Sep 01, 2017 | 36.34 | 36.42 | 36.02 | 36.11 | 450,718 | -0.13(-0.37%) |
Aug 31, 2017 | 36.02 | 36.35 | 35.92 | 36.25 | 458,212 | +0.43(+1.20%) |
Aug 30, 2017 | 35.18 | 35.87 | 35.10 | 35.82 | 583,058 | +0.65(+1.85%) |
Aug 29, 2017 | 34.80 | 35.26 | 34.73 | 35.17 | 406,245 | +0.00(+0.00%) |
Aug 28, 2017 | 35.28 | 35.39 | 34.96 | 35.17 | 329,364 | +0.03(+0.08%) |
Aug 25, 2017 | 35.40 | 35.55 | 35.08 | 35.14 | 384,849 | -0.06(-0.18%) |
Aug 24, 2017 | 35.37 | 35.53 | 35.07 | 35.20 | 514,378 | -0.14(-0.40%) |
Aug 23, 2017 | 35.11 | 35.57 | 35.01 | 35.35 | 426,166 | +0.00(+0.00%) |
Aug 22, 2017 | 35.03 | 35.42 | 34.92 | 35.35 | 511,335 | +0.45(+1.28%) |
Aug 21, 2017 | 35.00 | 35.12 | 34.81 | 34.90 | 448,982 | -0.17(-0.48%) |
Aug 18, 2017 | 35.02 | 35.41 | 34.72 | 35.07 | 643,937 | -0.05(-0.15%) |
Aug 17, 2017 | 35.60 | 35.74 | 35.08 | 35.12 | 735,442 | -0.59(-1.65%) |
Aug 16, 2017 | 35.73 | 36.02 | 35.59 | 35.71 | 529,747 | +0.10(+0.28%) |
Aug 15, 2017 | 36.10 | 36.10 | 35.52 | 35.61 | 855,001 | -0.42(-1.16%) |
Aug 14, 2017 | 36.09 | 36.35 | 35.94 | 36.03 | 633,393 | +0.35(+0.97%) |
Aug 11, 2017 | 35.31 | 35.79 | 35.23 | 35.68 | 731,471 | -0.09(-0.25%) |
Aug 10, 2017 | 36.68 | 36.77 | 35.73 | 35.77 | 1,398,679 | -0.99(-2.69%) |
Aug 09, 2017 | 37.46 | 37.46 | 36.39 | 36.76 | 1,413,222 | -1.13(-2.99%) |
Aug 08, 2017 | 38.07 | 38.70 | 37.86 | 37.90 | 889,885 | -0.22(-0.58%) |
Aug 07, 2017 | 37.96 | 38.23 | 37.73 | 38.12 | 807,307 | +0.16(+0.42%) |
Aug 04, 2017 | 36.47 | 37.97 | 35.84 | 37.96 | 2,203,653 | +2.35(+6.59%) |
Aug 03, 2017 | 35.23 | 35.93 | 35.22 | 35.61 | 1,214,397 | +0.55(+1.58%) |
Aug 02, 2017 | 35.23 | 35.38 | 34.71 | 35.06 | 1,051,643 | -0.30(-0.86%) |
Aug 01, 2017 | 35.57 | 35.76 | 35.27 | 35.36 | 930,406 | +0.06(+0.18%) |
Jul 31, 2017 | 35.45 | 35.50 | 35.17 | 35.30 | 1,001,947 | +0.01(+0.03%) |
Jul 28, 2017 | 35.27 | 35.34 | 34.87 | 35.29 | 721,715 | +0.02(+0.05%) |
Jul 27, 2017 | 35.80 | 35.84 | 35.07 | 35.27 | 1,104,074 | -0.42(-1.17%) |
Jul 26, 2017 | 35.59 | 35.88 | 35.22 | 35.69 | 760,874 | +0.16(+0.45%) |
Jul 25, 2017 | 35.85 | 35.94 | 35.51 | 35.53 | 949,973 | -0.13(-0.38%) |
Jul 24, 2017 | 35.73 | 36.09 | 35.64 | 35.67 | 677,948 | -0.01(-0.02%) |
Jul 21, 2017 | 35.99 | 36.09 | 35.44 | 35.68 | 1,212,390 | -0.31(-0.87%) |
Jul 20, 2017 | 35.31 | 36.96 | 35.12 | 35.99 | 2,043,480 | +0.76(+2.15%) |
Jul 19, 2017 | 34.83 | 35.27 | 34.81 | 35.23 | 479,317 | +0.42(+1.20%) |
Jul 18, 2017 | 34.83 | 34.97 | 34.60 | 34.81 | 596,741 | -0.14(-0.41%) |
Jul 17, 2017 | 34.40 | 35.18 | 34.17 | 34.95 | 1,057,677 | +0.70(+2.03%) |
Jul 14, 2017 | 34.54 | 34.72 | 34.24 | 34.26 | 478,833 | -0.26(-0.75%) |
Jul 13, 2017 | 34.26 | 34.54 | 34.12 | 34.52 | 387,797 | +0.25(+0.73%) |
Jul 12, 2017 | 34.41 | 34.90 | 34.26 | 34.27 | 558,490 | -0.13(-0.39%) |
Jul 11, 2017 | 34.17 | 34.55 | 33.92 | 34.40 | 759,000 | -0.09(-0.26%) |
Jul 10, 2017 | 34.04 | 34.65 | 33.95 | 34.49 | 790,781 | +0.54(+1.58%) |
Jul 07, 2017 | 33.83 | 34.08 | 33.40 | 33.95 | 509,527 | +0.12(+0.34%) |
Jul 06, 2017 | 33.89 | 34.38 | 33.77 | 33.84 | 1,079,072 | +0.03(+0.08%) |
Jul 05, 2017 | 33.78 | 33.94 | 33.30 | 33.81 | 584,040 | -0.02(-0.05%) |