Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 34.93 | 35.03 | 34.88 | 34.99 | 197,575 | +0.10(+0.30%) |
Sep 28, 2017 | 34.80 | 34.90 | 34.77 | 34.88 | 51,947 | +0.02(+0.05%) |
Sep 27, 2017 | 34.95 | 34.68 | 34.86 | 222,809 | +0.17(+0.49%) | |
Sep 26, 2017 | 34.77 | 34.78 | 34.67 | 34.70 | 151,021 | -0.02(-0.05%) |
Sep 25, 2017 | 34.72 | 34.73 | 34.53 | 34.71 | 65,561 | -0.01(-0.03%) |
Sep 22, 2017 | 34.58 | 34.75 | 34.58 | 34.72 | 53,150 | +0.11(+0.33%) |
Sep 21, 2017 | 34.57 | 34.66 | 34.49 | 34.61 | 64,836 | +0.04(+0.12%) |
Sep 20, 2017 | 34.40 | 34.60 | 34.40 | 34.57 | 113,443 | +0.25(+0.74%) |
Sep 19, 2017 | 34.30 | 34.36 | 34.27 | 34.32 | 152,537 | +0.08(+0.22%) |
Sep 18, 2017 | 34.16 | 34.28 | 34.16 | 34.24 | 153,810 | +0.19(+0.57%) |
Sep 15, 2017 | 33.87 | 34.05 | 33.87 | 34.05 | 62,595 | +0.10(+0.29%) |
Sep 14, 2017 | 33.86 | 33.99 | 33.80 | 33.95 | 61,295 | +0.04(+0.11%) |
Sep 13, 2017 | 33.95 | 33.95 | 33.79 | 33.91 | 76,675 | -0.06(-0.17%) |
Sep 12, 2017 | 33.82 | 33.97 | 33.82 | 33.97 | 62,396 | +0.23(+0.67%) |
Sep 11, 2017 | 33.52 | 33.74 | 33.52 | 33.74 | 76,908 | +0.42(+1.27%) |
Sep 08, 2017 | 33.04 | 33.36 | 32.98 | 33.32 | 38,995 | +0.22(+0.65%) |
Sep 07, 2017 | 33.01 | 33.12 | 32.90 | 33.10 | 36,297 | +0.06(+0.17%) |
Sep 06, 2017 | 33.09 | 33.12 | 33.01 | 33.04 | 49,737 | -0.03(-0.09%) |
Sep 05, 2017 | 33.33 | 33.35 | 32.98 | 33.07 | 113,236 | -0.34(-1.01%) |
Sep 01, 2017 | 33.40 | 33.51 | 33.40 | 33.41 | 158,196 | +0.06(+0.17%) |
Aug 31, 2017 | 33.17 | 33.37 | 33.17 | 33.36 | 97,320 | +0.25(+0.77%) |
Aug 30, 2017 | 32.88 | 33.14 | 32.87 | 33.10 | 103,258 | +0.20(+0.60%) |
Aug 29, 2017 | 32.57 | 32.91 | 32.57 | 32.90 | 90,856 | +0.17(+0.52%) |
Aug 28, 2017 | 32.88 | 32.88 | 32.68 | 32.73 | 173,419 | -0.03(-0.09%) |
Aug 25, 2017 | 32.63 | 32.86 | 32.63 | 32.76 | 92,088 | +0.27(+0.84%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.48 | 32.49 | 72,141 | -0.15(-0.46%) |
Aug 23, 2017 | 32.80 | 32.83 | 32.64 | 32.64 | 104,062 | -0.32(-0.97%) |
Aug 22, 2017 | 32.71 | 32.99 | 32.71 | 32.96 | 67,283 | +0.35(+1.07%) |
Aug 21, 2017 | 32.65 | 32.68 | 32.55 | 32.61 | 117,619 | -0.05(-0.14%) |
Aug 18, 2017 | 32.77 | 32.86 | 32.62 | 32.66 | 106,308 | -0.14(-0.43%) |
Aug 17, 2017 | 33.37 | 33.38 | 32.80 | 32.80 | 132,731 | -0.67(-2.00%) |
Aug 16, 2017 | 33.53 | 33.61 | 33.45 | 33.47 | 274,001 | +0.02(+0.06%) |
Aug 15, 2017 | 33.59 | 33.59 | 33.42 | 33.45 | 109,673 | -0.06(-0.17%) |
Aug 14, 2017 | 33.37 | 33.59 | 33.37 | 33.51 | 60,703 | +0.36(+1.08%) |
Aug 11, 2017 | 33.15 | 33.27 | 33.06 | 33.15 | 98,285 | +0.08(+0.23%) |
Aug 10, 2017 | 33.50 | 33.50 | 33.07 | 33.07 | 125,821 | -0.54(-1.60%) |
Aug 09, 2017 | 33.63 | 33.69 | 33.53 | 33.61 | 95,109 | -0.12(-0.36%) |
Aug 08, 2017 | 33.70 | 33.98 | 33.68 | 33.73 | 198,975 | -0.02(-0.06%) |
Aug 07, 2017 | 33.69 | 33.78 | 33.62 | 33.75 | 66,647 | +0.06(+0.17%) |
Aug 04, 2017 | 33.59 | 33.69 | 33.53 | 33.69 | 227,641 | +0.19(+0.56%) |
Aug 03, 2017 | 33.42 | 33.52 | 33.40 | 33.51 | 86,190 | +0.10(+0.31%) |
Aug 02, 2017 | 33.31 | 33.43 | 33.17 | 33.40 | 137,517 | +0.11(+0.34%) |
Aug 01, 2017 | 33.37 | 33.37 | 33.18 | 33.29 | 405,015 | +0.04(+0.11%) |
Jul 31, 2017 | 33.43 | 33.43 | 33.25 | 33.25 | 50,578 | -0.10(-0.31%) |
Jul 28, 2017 | 33.30 | 33.38 | 33.16 | 33.36 | 37,872 | +0.00(+0.00%) |
Jul 27, 2017 | 33.66 | 33.66 | 33.20 | 33.36 | 53,310 | -0.30(-0.89%) |
Jul 26, 2017 | 33.85 | 33.86 | 33.62 | 33.66 | 75,627 | -0.11(-0.33%) |
Jul 25, 2017 | 33.94 | 33.94 | 33.73 | 33.77 | 66,496 | +0.07(+0.20%) |
Jul 24, 2017 | 33.74 | 33.75 | 33.68 | 33.70 | 57,449 | -0.07(-0.19%) |
Jul 21, 2017 | 33.70 | 33.77 | 33.59 | 33.77 | 96,100 | +0.00(+0.00%) |
Jul 20, 2017 | 34.00 | 34.00 | 33.76 | 33.77 | 115,119 | -0.16(-0.47%) |
Jul 19, 2017 | 33.89 | 33.97 | 33.83 | 33.93 | 124,980 | +0.04(+0.11%) |
Jul 18, 2017 | 34.01 | 34.01 | 33.83 | 33.89 | 54,376 | -0.16(-0.47%) |
Jul 17, 2017 | 34.07 | 34.12 | 33.97 | 34.05 | 124,546 | -0.03(-0.08%) |
Jul 14, 2017 | 34.00 | 34.15 | 34.00 | 34.08 | 80,988 | +0.13(+0.39%) |
Jul 13, 2017 | 33.99 | 34.03 | 33.86 | 33.95 | 103,682 | +0.00(+0.00%) |
Jul 12, 2017 | 33.95 | 34.20 | 33.94 | 33.95 | 107,841 | +0.23(+0.67%) |
Jul 11, 2017 | 33.74 | 33.83 | 33.52 | 33.72 | 188,174 | -0.03(-0.08%) |
Jul 10, 2017 | 33.68 | 33.89 | 33.67 | 33.75 | 109,004 | -0.01(-0.03%) |
Jul 07, 2017 | 33.46 | 33.81 | 33.36 | 33.76 | 136,446 | +0.39(+1.17%) |
Jul 06, 2017 | 33.52 | 33.62 | 33.31 | 33.37 | 192,347 | -0.26(-0.77%) |
Jul 05, 2017 | 33.50 | 33.66 | 33.42 | 33.63 | 725,331 | +0.13(+0.39%) |