Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 35.80 | 35.80 | 35.19 | 35.40 | 51,204 | -0.35(-0.98%) |
Sep 28, 2017 | 35.59 | 35.92 | 35.46 | 35.75 | 37,454 | +0.05(+0.14%) |
Sep 27, 2017 | 35.77 | 36.09 | 35.28 | 35.70 | 68,404 | -0.09(-0.25%) |
Sep 26, 2017 | 35.70 | 36.25 | 35.40 | 35.79 | 120,949 | +0.03(+0.08%) |
Sep 25, 2017 | 35.66 | 35.98 | 35.35 | 35.76 | 47,480 | +0.10(+0.28%) |
Sep 22, 2017 | 35.72 | 35.99 | 35.54 | 35.66 | 58,866 | +0.14(+0.39%) |
Sep 21, 2017 | 35.78 | 35.90 | 35.05 | 35.52 | 52,750 | -0.28(-0.78%) |
Sep 20, 2017 | 35.82 | 36.16 | 35.46 | 35.80 | 42,403 | +0.07(+0.20%) |
Sep 19, 2017 | 35.29 | 36.12 | 35.20 | 35.73 | 85,925 | +0.50(+1.42%) |
Sep 18, 2017 | 34.98 | 35.41 | 34.76 | 35.23 | 72,138 | +0.32(+0.92%) |
Sep 15, 2017 | 34.58 | 34.96 | 34.41 | 34.91 | 172,708 | +0.31(+0.90%) |
Sep 14, 2017 | 35.08 | 35.08 | 34.32 | 34.60 | 93,380 | -0.42(-1.20%) |
Sep 13, 2017 | 35.52 | 35.70 | 34.95 | 35.02 | 47,325 | -0.50(-1.41%) |
Sep 12, 2017 | 34.90 | 35.88 | 34.90 | 35.52 | 67,084 | +0.74(+2.13%) |
Sep 11, 2017 | 35.39 | 35.52 | 34.65 | 34.78 | 139,889 | -0.32(-0.91%) |
Sep 08, 2017 | 35.24 | 35.59 | 34.30 | 35.10 | 129,578 | -0.23(-0.65%) |
Sep 07, 2017 | 37.11 | 37.11 | 35.02 | 35.33 | 189,749 | -1.70(-4.59%) |
Sep 06, 2017 | 39.07 | 39.07 | 36.97 | 37.03 | 148,083 | -1.82(-4.68%) |
Sep 05, 2017 | 39.37 | 39.55 | 38.56 | 38.85 | 69,410 | -0.64(-1.62%) |
Sep 01, 2017 | 38.79 | 39.54 | 38.74 | 39.49 | 57,012 | +0.81(+2.09%) |
Aug 31, 2017 | 38.45 | 39.08 | 38.30 | 38.68 | 54,323 | +0.36(+0.94%) |
Aug 30, 2017 | 38.55 | 38.72 | 38.28 | 38.32 | 64,819 | -0.23(-0.60%) |
Aug 29, 2017 | 38.66 | 38.93 | 38.45 | 38.55 | 51,338 | -0.56(-1.43%) |
Aug 28, 2017 | 39.34 | 39.34 | 38.93 | 39.11 | 47,215 | -0.08(-0.20%) |
Aug 25, 2017 | 39.04 | 39.39 | 38.95 | 39.19 | 26,987 | +0.31(+0.80%) |
Aug 24, 2017 | 39.05 | 39.19 | 38.80 | 38.88 | 37,752 | +0.01(+0.03%) |
Aug 23, 2017 | 38.21 | 38.89 | 38.21 | 38.87 | 78,734 | +0.49(+1.28%) |
Aug 22, 2017 | 37.97 | 38.45 | 37.97 | 38.38 | 42,117 | +0.48(+1.27%) |
Aug 21, 2017 | 38.03 | 38.19 | 37.83 | 37.90 | 50,490 | -0.11(-0.29%) |
Aug 18, 2017 | 38.02 | 38.40 | 37.43 | 38.01 | 99,212 | -0.07(-0.18%) |
Aug 17, 2017 | 38.65 | 38.93 | 38.01 | 38.08 | 79,835 | -0.67(-1.73%) |
Aug 16, 2017 | 38.67 | 38.93 | 38.42 | 38.75 | 57,204 | +0.11(+0.28%) |
Aug 15, 2017 | 39.25 | 39.25 | 38.44 | 38.64 | 68,070 | -0.52(-1.33%) |
Aug 14, 2017 | 39.09 | 39.42 | 38.89 | 39.16 | 74,265 | +0.36(+0.93%) |
Aug 11, 2017 | 38.25 | 39.28 | 37.58 | 38.80 | 109,530 | +0.00(+0.00%) |
Aug 10, 2017 | 39.83 | 39.83 | 38.71 | 38.80 | 67,333 | -1.24(-3.10%) |
Aug 09, 2017 | 40.39 | 40.82 | 39.85 | 40.04 | 99,507 | -0.56(-1.38%) |
Aug 08, 2017 | 40.47 | 40.84 | 40.19 | 40.60 | 117,826 | +0.02(+0.05%) |
Aug 07, 2017 | 39.91 | 40.79 | 39.72 | 40.58 | 127,892 | +0.80(+2.01%) |
Aug 04, 2017 | 38.30 | 39.97 | 37.12 | 39.78 | 169,542 | +1.11(+2.87%) |
Aug 03, 2017 | 38.62 | 38.88 | 37.99 | 38.67 | 98,655 | +0.06(+0.16%) |
Aug 02, 2017 | 38.48 | 38.65 | 37.90 | 38.61 | 71,131 | +0.14(+0.36%) |
Aug 01, 2017 | 38.22 | 38.77 | 38.03 | 38.47 | 104,377 | +0.59(+1.56%) |
Jul 31, 2017 | 38.22 | 38.22 | 37.43 | 37.88 | 63,850 | -0.18(-0.47%) |
Jul 28, 2017 | 38.29 | 39.19 | 37.89 | 38.06 | 97,403 | -0.36(-0.94%) |
Jul 27, 2017 | 38.27 | 38.75 | 37.89 | 38.42 | 114,579 | +0.32(+0.84%) |
Jul 26, 2017 | 38.79 | 38.79 | 38.00 | 38.10 | 67,967 | -0.65(-1.68%) |
Jul 25, 2017 | 38.18 | 39.31 | 38.14 | 38.75 | 73,947 | +0.90(+2.38%) |
Jul 24, 2017 | 38.67 | 38.67 | 37.81 | 37.85 | 75,259 | -0.81(-2.10%) |
Jul 21, 2017 | 38.47 | 38.72 | 38.13 | 38.66 | 59,335 | +0.26(+0.68%) |
Jul 20, 2017 | 38.60 | 38.93 | 38.34 | 38.40 | 77,216 | -0.09(-0.23%) |
Jul 19, 2017 | 38.27 | 38.70 | 38.13 | 38.49 | 53,059 | +0.30(+0.79%) |
Jul 18, 2017 | 38.18 | 38.32 | 37.68 | 38.19 | 99,824 | +0.01(+0.03%) |
Jul 17, 2017 | 37.79 | 38.85 | 37.79 | 38.18 | 114,394 | +0.43(+1.14%) |
Jul 14, 2017 | 37.31 | 37.86 | 37.15 | 37.75 | 122,463 | +0.57(+1.53%) |
Jul 13, 2017 | 37.13 | 37.39 | 36.84 | 37.18 | 110,893 | +0.01(+0.03%) |
Jul 12, 2017 | 37.34 | 38.08 | 37.14 | 37.17 | 121,793 | +0.15(+0.41%) |
Jul 11, 2017 | 37.74 | 37.96 | 36.99 | 37.02 | 350,991 | -0.71(-1.88%) |
Jul 10, 2017 | 37.59 | 38.35 | 37.39 | 37.73 | 146,343 | +0.14(+0.37%) |
Jul 07, 2017 | 37.77 | 38.62 | 37.47 | 37.59 | 92,400 | +0.03(+0.08%) |
Jul 06, 2017 | 37.63 | 37.89 | 37.32 | 37.56 | 103,381 | -0.31(-0.82%) |
Jul 05, 2017 | 38.78 | 38.78 | 37.70 | 37.87 | 98,835 | -1.01(-2.60%) |