Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.23 | 36.64 | 36.22 | 36.43 | 452,249 | +0.11(+0.31%) |
Sep 28, 2017 | 35.91 | 36.35 | 35.83 | 36.32 | 331,037 | +0.28(+0.77%) |
Sep 27, 2017 | 35.67 | 36.16 | 35.56 | 36.04 | 437,717 | +0.60(+1.68%) |
Sep 26, 2017 | 35.59 | 35.85 | 35.42 | 35.45 | 458,304 | -0.08(-0.22%) |
Sep 25, 2017 | 35.39 | 35.57 | 35.23 | 35.53 | 385,383 | +0.03(+0.10%) |
Sep 22, 2017 | 35.31 | 35.54 | 35.21 | 35.49 | 385,737 | +0.21(+0.59%) |
Sep 21, 2017 | 35.32 | 35.48 | 35.16 | 35.28 | 461,014 | -0.09(-0.27%) |
Sep 20, 2017 | 35.42 | 35.52 | 35.21 | 35.38 | 540,742 | -0.02(-0.05%) |
Sep 19, 2017 | 35.43 | 35.47 | 35.23 | 35.40 | 515,214 | -0.02(-0.05%) |
Sep 18, 2017 | 35.19 | 35.50 | 35.14 | 35.41 | 487,654 | +0.26(+0.74%) |
Sep 15, 2017 | 34.95 | 35.16 | 34.84 | 35.15 | 693,111 | +0.18(+0.52%) |
Sep 14, 2017 | 34.87 | 35.08 | 34.70 | 34.97 | 315,577 | +0.01(+0.02%) |
Sep 13, 2017 | 35.15 | 34.68 | 34.96 | 370,281 | -0.09(-0.27%) | |
Sep 12, 2017 | 34.92 | 35.11 | 34.58 | 35.06 | 534,320 | +0.19(+0.55%) |
Sep 11, 2017 | 34.56 | 34.89 | 34.41 | 34.87 | 533,861 | +0.63(+1.84%) |
Sep 08, 2017 | 34.22 | 34.54 | 34.02 | 34.24 | 269,876 | -0.03(-0.10%) |
Sep 07, 2017 | 33.95 | 34.29 | 33.82 | 34.27 | 330,942 | +0.32(+0.94%) |
Sep 06, 2017 | 34.34 | 34.34 | 33.82 | 33.95 | 346,620 | -0.29(-0.83%) |
Sep 05, 2017 | 34.79 | 34.87 | 34.08 | 34.24 | 656,815 | -0.57(-1.64%) |
Sep 01, 2017 | 34.98 | 34.98 | 34.65 | 34.81 | 268,634 | -0.09(-0.25%) |
Aug 31, 2017 | 34.62 | 34.90 | 34.49 | 34.89 | 414,950 | +0.35(+1.00%) |
Aug 30, 2017 | 34.20 | 34.62 | 34.13 | 34.55 | 231,511 | +0.40(+1.16%) |
Aug 29, 2017 | 34.14 | 34.25 | 34.01 | 34.15 | 644,959 | -0.20(-0.58%) |
Aug 28, 2017 | 34.05 | 34.41 | 33.84 | 34.35 | 443,804 | +0.34(+0.99%) |
Aug 25, 2017 | 34.22 | 34.41 | 34.01 | 34.01 | 331,523 | -0.05(-0.15%) |
Aug 24, 2017 | 34.30 | 34.30 | 34.00 | 34.07 | 199,318 | -0.10(-0.28%) |
Aug 23, 2017 | 34.30 | 34.54 | 34.15 | 34.16 | 341,689 | -0.39(-1.13%) |
Aug 22, 2017 | 33.73 | 34.58 | 33.67 | 34.55 | 624,352 | +0.97(+2.88%) |
Aug 21, 2017 | 33.68 | 33.71 | 33.43 | 33.58 | 425,301 | -0.08(-0.23%) |
Aug 18, 2017 | 33.83 | 33.94 | 33.52 | 33.66 | 636,874 | -0.22(-0.64%) |
Aug 17, 2017 | 34.44 | 34.57 | 33.86 | 33.88 | 693,788 | -0.76(-2.19%) |
Aug 16, 2017 | 34.39 | 34.71 | 34.23 | 34.64 | 384,177 | +0.30(+0.88%) |
Aug 15, 2017 | 34.75 | 34.75 | 34.32 | 34.33 | 368,900 | -0.32(-0.92%) |
Aug 14, 2017 | 34.45 | 34.76 | 34.36 | 34.65 | 648,478 | +0.46(+1.34%) |
Aug 11, 2017 | 34.18 | 34.48 | 34.08 | 34.20 | 570,456 | +0.00(+0.00%) |
Aug 10, 2017 | 34.41 | 34.64 | 34.17 | 34.20 | 448,095 | -0.39(-1.12%) |
Aug 09, 2017 | 34.73 | 34.92 | 34.55 | 34.58 | 607,447 | -0.32(-0.91%) |
Aug 08, 2017 | 34.88 | 35.07 | 34.76 | 34.90 | 554,169 | +0.00(+0.00%) |
Aug 07, 2017 | 34.88 | 35.02 | 34.61 | 34.90 | 837,804 | +0.00(+0.01%) |
Aug 04, 2017 | 35.07 | 35.16 | 34.85 | 34.90 | 458,445 | -0.17(-0.48%) |
Aug 03, 2017 | 35.01 | 35.26 | 34.90 | 35.07 | 836,812 | +0.03(+0.10%) |
Aug 02, 2017 | 35.83 | 35.86 | 34.91 | 35.03 | 661,251 | -0.85(-2.37%) |
Aug 01, 2017 | 35.31 | 36.04 | 35.28 | 35.88 | 1,055,666 | +0.52(+1.48%) |
Jul 31, 2017 | 35.68 | 35.81 | 35.19 | 35.36 | 1,317,378 | -0.21(-0.58%) |
Jul 28, 2017 | 37.38 | 37.39 | 35.49 | 35.56 | 1,198,127 | -1.22(-3.32%) |
Jul 27, 2017 | 37.15 | 37.15 | 36.54 | 36.78 | 824,625 | -0.16(-0.44%) |
Jul 26, 2017 | 37.44 | 37.59 | 36.88 | 36.95 | 882,438 | -0.44(-1.17%) |
Jul 25, 2017 | 37.22 | 37.59 | 36.55 | 37.39 | 849,220 | +0.39(+1.05%) |
Jul 24, 2017 | 36.68 | 37.10 | 36.59 | 37.00 | 642,055 | +0.32(+0.87%) |
Jul 21, 2017 | 36.52 | 36.72 | 36.41 | 36.68 | 266,022 | +0.14(+0.38%) |
Jul 20, 2017 | 36.71 | 36.83 | 36.50 | 36.54 | 563,456 | -0.09(-0.26%) |
Jul 19, 2017 | 36.16 | 36.65 | 35.99 | 36.64 | 433,370 | +0.58(+1.60%) |
Jul 18, 2017 | 36.06 | 36.26 | 35.93 | 36.06 | 514,204 | -0.12(-0.33%) |
Jul 17, 2017 | 36.08 | 36.24 | 35.86 | 36.18 | 542,639 | +0.14(+0.38%) |
Jul 14, 2017 | 35.49 | 36.19 | 35.49 | 36.04 | 460,109 | +0.56(+1.57%) |
Jul 13, 2017 | 35.35 | 35.59 | 35.11 | 35.49 | 582,751 | +0.11(+0.32%) |
Jul 12, 2017 | 34.94 | 35.42 | 34.17 | 35.37 | 446,768 | +0.61(+1.76%) |
Jul 11, 2017 | 34.38 | 34.81 | 34.29 | 34.76 | 887,772 | +0.40(+1.15%) |
Jul 10, 2017 | 34.52 | 34.74 | 34.21 | 34.37 | 1,401,613 | -0.21(-0.60%) |
Jul 07, 2017 | 34.19 | 34.66 | 34.19 | 34.58 | 443,589 | +0.40(+1.18%) |
Jul 06, 2017 | 34.30 | 34.64 | 34.12 | 34.17 | 2,431,666 | -0.32(-0.92%) |
Jul 05, 2017 | 34.61 | 34.73 | 34.39 | 34.49 | 1,033,054 | -0.04(-0.12%) |