Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 38.10 | 38.28 | 37.74 | 37.86 | 165,892 | -0.23(-0.61%) |
Sep 28, 2017 | 37.57 | 38.11 | 37.39 | 38.09 | 157,201 | +0.45(+1.20%) |
Sep 27, 2017 | 37.81 | 37.81 | 35.52 | 37.64 | 318,023 | -0.36(-0.94%) |
Sep 26, 2017 | 38.20 | 38.29 | 37.98 | 38.00 | 141,566 | -0.14(-0.36%) |
Sep 25, 2017 | 37.88 | 38.43 | 37.70 | 38.14 | 166,392 | +0.18(+0.46%) |
Sep 22, 2017 | 38.30 | 38.49 | 37.90 | 37.96 | 126,048 | -0.27(-0.70%) |
Sep 21, 2017 | 38.31 | 38.65 | 38.21 | 38.23 | 232,003 | -0.12(-0.32%) |
Sep 20, 2017 | 38.75 | 38.87 | 38.13 | 38.35 | 199,458 | -0.41(-1.06%) |
Sep 19, 2017 | 38.91 | 39.10 | 38.61 | 38.76 | 173,076 | -0.13(-0.33%) |
Sep 18, 2017 | 38.94 | 39.15 | 38.83 | 38.89 | 347,934 | -0.06(-0.16%) |
Sep 15, 2017 | 38.96 | 38.99 | 38.39 | 38.95 | 561,855 | +0.10(+0.26%) |
Sep 14, 2017 | 38.17 | 38.91 | 38.16 | 38.85 | 176,897 | +0.57(+1.48%) |
Sep 13, 2017 | 38.34 | 38.52 | 38.16 | 38.29 | 145,650 | -0.05(-0.12%) |
Sep 12, 2017 | 38.52 | 38.68 | 38.27 | 38.33 | 377,137 | -0.29(-0.75%) |
Sep 11, 2017 | 38.51 | 38.82 | 38.39 | 38.62 | 167,525 | +0.07(+0.18%) |
Sep 08, 2017 | 38.39 | 38.66 | 38.28 | 38.56 | 213,141 | +0.02(+0.04%) |
Sep 07, 2017 | 38.48 | 38.62 | 38.26 | 38.54 | 144,354 | +0.27(+0.70%) |
Sep 06, 2017 | 38.39 | 38.67 | 38.23 | 38.27 | 186,228 | -0.08(-0.22%) |
Sep 05, 2017 | 38.48 | 38.79 | 38.26 | 38.36 | 194,515 | -0.02(-0.04%) |
Sep 01, 2017 | 38.26 | 38.46 | 38.13 | 38.37 | 140,403 | +0.11(+0.28%) |
Aug 31, 2017 | 37.43 | 38.37 | 37.41 | 38.26 | 536,610 | +0.87(+2.33%) |
Aug 30, 2017 | 37.36 | 37.47 | 37.11 | 37.39 | 132,071 | -0.05(-0.12%) |
Aug 29, 2017 | 37.27 | 37.65 | 37.27 | 37.44 | 141,859 | +0.07(+0.18%) |
Aug 28, 2017 | 37.67 | 37.81 | 37.23 | 37.37 | 177,029 | -0.33(-0.87%) |
Aug 25, 2017 | 37.87 | 37.87 | 37.41 | 37.70 | 138,156 | -0.02(-0.06%) |
Aug 24, 2017 | 37.99 | 38.21 | 37.71 | 37.72 | 171,500 | -0.17(-0.44%) |
Aug 23, 2017 | 37.62 | 37.96 | 37.45 | 37.89 | 103,036 | +0.18(+0.47%) |
Aug 22, 2017 | 38.00 | 38.11 | 37.43 | 37.72 | 123,006 | -0.20(-0.52%) |
Aug 21, 2017 | 37.25 | 38.17 | 37.25 | 37.91 | 256,159 | +0.63(+1.70%) |
Aug 18, 2017 | 37.04 | 37.39 | 36.79 | 37.28 | 197,669 | +0.02(+0.06%) |
Aug 17, 2017 | 37.37 | 37.75 | 37.24 | 37.26 | 137,554 | -0.18(-0.47%) |
Aug 16, 2017 | 37.33 | 37.72 | 37.12 | 37.43 | 251,403 | +0.16(+0.43%) |
Aug 15, 2017 | 37.43 | 37.43 | 36.70 | 37.27 | 208,254 | -0.31(-0.83%) |
Aug 14, 2017 | 37.17 | 37.72 | 37.07 | 37.59 | 162,109 | +0.55(+1.48%) |
Aug 11, 2017 | 37.25 | 37.26 | 36.76 | 37.04 | 186,570 | -0.50(-1.32%) |
Aug 10, 2017 | 37.67 | 37.84 | 37.41 | 37.53 | 118,313 | -0.13(-0.34%) |
Aug 09, 2017 | 37.91 | 37.99 | 37.52 | 37.66 | 140,498 | -0.20(-0.52%) |
Aug 08, 2017 | 37.62 | 37.94 | 37.62 | 37.86 | 223,755 | +0.14(+0.36%) |
Aug 07, 2017 | 38.04 | 38.04 | 37.52 | 37.72 | 159,209 | -0.20(-0.52%) |
Aug 04, 2017 | 37.75 | 38.31 | 37.49 | 37.92 | 282,417 | +0.08(+0.20%) |
Aug 03, 2017 | 37.36 | 37.96 | 37.36 | 37.84 | 469,946 | +0.43(+1.14%) |
Aug 02, 2017 | 37.56 | 37.59 | 37.17 | 37.42 | 191,831 | -0.23(-0.61%) |
Aug 01, 2017 | 37.73 | 38.01 | 37.49 | 37.65 | 233,346 | +0.11(+0.28%) |
Jul 31, 2017 | 37.54 | 37.62 | 37.22 | 37.54 | 195,013 | +0.00(+0.00%) |
Jul 28, 2017 | 37.44 | 37.82 | 37.31 | 37.54 | 296,766 | +0.10(+0.26%) |
Jul 27, 2017 | 37.23 | 37.64 | 37.07 | 37.44 | 355,680 | +0.08(+0.20%) |
Jul 26, 2017 | 36.58 | 37.48 | 36.50 | 37.36 | 477,628 | +0.89(+2.43%) |
Jul 25, 2017 | 36.20 | 36.76 | 35.50 | 36.48 | 577,916 | +0.61(+1.70%) |
Jul 24, 2017 | 36.17 | 36.17 | 35.75 | 35.87 | 274,803 | -0.21(-0.57%) |
Jul 21, 2017 | 36.63 | 36.63 | 35.85 | 36.07 | 217,289 | +0.00(+0.00%) |
Jul 20, 2017 | 36.39 | 36.46 | 36.04 | 36.07 | 214,006 | -0.16(-0.44%) |
Jul 19, 2017 | 36.26 | 36.37 | 36.12 | 36.23 | 201,479 | +0.05(+0.13%) |
Jul 18, 2017 | 36.46 | 36.46 | 35.94 | 36.19 | 264,346 | +0.19(+0.53%) |
Jul 17, 2017 | 35.79 | 36.33 | 35.62 | 36.00 | 392,880 | +0.21(+0.58%) |
Jul 14, 2017 | 35.37 | 35.99 | 35.37 | 35.79 | 194,862 | +0.56(+1.58%) |
Jul 13, 2017 | 35.65 | 35.75 | 35.12 | 35.23 | 220,400 | -0.43(-1.20%) |
Jul 12, 2017 | 35.26 | 35.86 | 35.12 | 35.66 | 260,569 | +0.79(+2.28%) |
Jul 11, 2017 | 34.94 | 34.99 | 34.41 | 34.87 | 279,337 | +0.04(+0.11%) |
Jul 10, 2017 | 35.33 | 35.49 | 34.81 | 34.83 | 236,750 | -0.50(-1.40%) |
Jul 07, 2017 | 35.13 | 35.39 | 34.99 | 35.33 | 263,327 | +0.37(+1.07%) |
Jul 06, 2017 | 34.62 | 35.36 | 34.40 | 34.95 | 716,657 | +0.12(+0.35%) |
Jul 05, 2017 | 34.93 | 35.02 | 34.63 | 34.83 | 435,983 | -0.10(-0.28%) |